KissMeData/013520/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
3	20231229	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
4	20231229	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
5	20231229	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
6	20231229	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
7	20231229	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
8	20231229	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
9	20231229	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	341892311	170879	45.59	2005	2035	1955	2605	1405	2005	2000.66	3.00	63491	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1501739	N	N	9	N	N
10	20231228	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	340685281	170281	45.43	2005	2035	1955	2605	1405	2005	2000.66	2.87	0	45462	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.34	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1438248	N	N	9	N	N
11	20231228	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	304703616	152526	40.69	2005	2035	1955	2605	1405	2005	1997.72	2.87	0	44097	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.30	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.65	N	013520	500	250 억	1438248	N	N	7	N	N
12	20231228	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	20	2	1.00	275657586	138189	36.87	2005	2030	1955	2605	1405	2005	1994.79	2.87	0	39163	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1014	36.16	0.60	12	0.28	56.00	3361.00	2650	20231109	-23.58	1380	20230103	46.74	2650	-23.58	20231109	1380	46.74	20230103	2650	-23.58	20231109	1380	46.74	20230103	1.65	N	013520	500	250 억	1438248	N	N	7	N	N
13	20231228	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	0	3	0.00	250855331	125879	33.58	2005	2020	1955	2605	1405	2005	1992.83	2.87	0	38374	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1004	35.80	0.60	12	0.25	56.00	3361.00	2650	20231109	-24.34	1380	20230103	45.29	2650	-24.34	20231109	1380	45.29	20230103	2650	-24.34	20231109	1380	45.29	20230103	1.65	N	013520	500	250 억	1438248	N	N	7	N	N
14	20231228	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1999	-6	5	-0.30	189961734	95393	25.45	2005	2020	1955	2605	1405	2005	1991.36	2.87	0	33842	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	1	1	50051252	1001	35.70	0.59	12	0.19	56.00	3361.00	2650	20231109	-24.57	1380	20230103	44.86	2650	-24.57	20231109	1380	44.86	20230103	2650	-24.57	20231109	1380	44.86	20230103	1.65	N	013520	500	250 억	1438248	N	N	7	N	N
15	20231228	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	5	2	0.25	153770286	77327	20.63	2005	2020	1955	2605	1405	2005	1988.57	2.87	0	31806	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1006	35.89	0.60	12	0.15	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.65	N	013520	500	250 억	1438248	N	N	7	N	N
16	20231228	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	0	3	0.00	120343843	60643	16.18	2005	2020	1955	2605	1405	2005	1984.46	2.87	0	27086	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	5	1	50051252	1004	35.80	0.60	12	0.12	56.00	3361.00	2650	20231109	-24.34	1380	20230103	45.29	2650	-24.34	20231109	1380	45.29	20230103	2650	-24.34	20231109	1380	45.29	20230103	1.65	N	013520	500	250 억	1438248	N	N	7	N	N
17	20231228	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1978	-27	5	-1.35	69151038	35090	9.36	2005	2020	1955	2605	1405	2005	1970.68	2.87	0	19538	2159	2082	2038	1961	1917	2060	1939	250	600	500	1360	1	1	50051252	990	35.32	0.59	12	0.07	56.00	3361.00	2650	20231109	-25.36	1380	20230103	43.33	2650	-25.36	20231109	1380	43.33	20230103	2650	-25.36	20231109	1380	43.33	20230103	1.65	N	013520	500	250 억	1438248	N	N	7	N	N
18	20231227	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-120	5	-5.65	745441128	369822	125.05	2115	2115	1994	2760	1490	2125	2015.68	3.03	-531	-81175	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1004	35.80	0.60	12	0.74	56.00	3361.00	2650	20231109	-24.34	1380	20230103	45.29	2650	-24.34	20231109	1380	45.29	20230103	2650	-24.34	20231109	1380	45.29	20230103	1.63	N	013520	500	250 억	1516878	N	N	7	N	N
19	20231227	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-115	5	-5.41	693289518	343901	116.28	2115	2115	1994	2760	1490	2125	2015.96	3.03	-531	-75768	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1006	35.89	0.60	12	0.69	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.63	N	013520	500	250 억	1516878	N	N	0	N	N
20	20231227	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-115	5	-5.41	640677713	317642	107.40	2115	2115	1994	2760	1490	2125	2016.98	3.03	-531	-72667	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1006	35.89	0.60	12	0.63	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.63	N	013520	500	250 억	1516878	N	N	0	N	N
21	20231227	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-110	5	-5.18	532008892	263649	89.15	2115	2115	1994	2760	1490	2125	2017.87	3.03	-531	-61129	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1009	35.98	0.60	12	0.53	56.00	3361.00	2650	20231109	-23.96	1380	20230103	46.01	2650	-23.96	20231109	1380	46.01	20230103	2650	-23.96	20231109	1380	46.01	20230103	1.63	N	013520	500	250 억	1516878	N	N	0	N	N
22	20231227	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-115	5	-5.41	462617608	229030	77.44	2115	2115	1994	2760	1490	2125	2019.90	3.03	-531	-56252	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1006	35.89	0.60	12	0.46	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.63	N	013520	500	250 억	1516878	N	N	0	N	N
23	20231227	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-110	5	-5.18	388533318	192097	64.95	2115	2115	1994	2760	1490	2125	2022.59	3.03	-531	-38760	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1009	35.98	0.60	12	0.38	56.00	3361.00	2650	20231109	-23.96	1380	20230103	46.01	2650	-23.96	20231109	1380	46.01	20230103	2650	-23.96	20231109	1380	46.01	20230103	1.63	N	013520	500	250 억	1516878	N	N	0	N	N
24	20231227	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-115	5	-5.41	304693433	150309	50.82	2115	2115	1994	2760	1490	2125	2027.11	3.03	-531	-28679	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1006	35.89	0.60	12	0.30	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.63	N	013520	500	250 억	1516878	N	N	0	N	N
25	20231227	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-50	5	-2.35	9393340	4493	1.52	2115	2115	2070	2760	1490	2125	2090.66	3.03	-531	27	2158	2141	2108	2091	2058	2150	2100	250	635	500	1440	5	1	50051252	1039	37.05	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.63	N	013520	500	250 억	1516878	N	N	0	N	N
26	20231226	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	0	3	0.00	608890205	290912	117.26	2125	2125	2075	2760	1490	2125	2092.34	3.16	0	-65260	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1064	37.95	0.63	12	0.58	56.00	3361.00	2650	20231109	-19.81	1380	20230103	53.99	2650	-19.81	20231109	1380	53.99	20230103	2650	-19.81	20231109	1380	53.99	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
27	20231226	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-15	5	-0.71	516413145	247069	99.59	2125	2125	2075	2760	1490	2125	2090.04	3.16	0	-61642	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1056	37.68	0.63	12	0.49	56.00	3361.00	2650	20231109	-20.38	1380	20230103	52.90	2650	-20.38	20231109	1380	52.90	20230103	2650	-20.38	20231109	1380	52.90	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
28	20231226	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-40	5	-1.88	415857600	198967	80.20	2125	2125	2075	2760	1490	2125	2089.94	3.16	0	-60845	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1044	37.23	0.62	12	0.40	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2650	-21.32	20231109	1380	51.09	20230103	2650	-21.32	20231109	1380	51.09	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
29	20231226	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-40	5	-1.88	354598335	169578	68.35	2125	2125	2075	2760	1490	2125	2090.90	3.16	0	-59648	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1044	37.23	0.62	12	0.34	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2650	-21.32	20231109	1380	51.09	20230103	2650	-21.32	20231109	1380	51.09	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
30	20231226	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-40	5	-1.88	256373815	122392	49.33	2125	2125	2080	2760	1490	2125	2094.49	3.16	0	-57537	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1044	37.23	0.62	12	0.24	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2650	-21.32	20231109	1380	51.09	20230103	2650	-21.32	20231109	1380	51.09	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
31	20231226	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-35	5	-1.65	213776710	102039	41.13	2125	2125	2080	2760	1490	2125	2094.81	3.16	0	-51479	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1046	37.32	0.62	12	0.20	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2650	-21.13	20231109	1380	51.45	20230103	2650	-21.13	20231109	1380	51.45	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
32	20231226	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-40	5	-1.88	145514760	69269	27.92	2125	2125	2085	2760	1490	2125	2100.43	3.16	0	-32761	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1044	37.23	0.62	12	0.14	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2650	-21.32	20231109	1380	51.09	20230103	2650	-21.32	20231109	1380	51.09	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
33	20231226	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	0	3	0.00	19598300	9228	3.72	2125	2125	2120	2760	1490	2125	2123.67	3.16	0	-3195	2188	2156	2118	2086	2048	2137	2067	250	635	500	1440	5	1	50051252	1064	37.95	0.63	12	0.02	56.00	3361.00	2650	20231109	-19.81	1380	20230103	53.99	2650	-19.81	20231109	1380	53.99	20230103	2650	-19.81	20231109	1380	53.99	20230103	1.63	N	013520	500	250 억	1582428	N	N	1	N	N
34	20231222	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	10	2	0.47	520260575	246128	80.25	2130	2150	2080	2745	1485	2115	2113.73	3.20	0	-15944	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1064	37.95	0.63	12	0.49	56.00	3361.00	2650	20231109	-19.81	1380	20230103	53.99	2650	-19.81	20231109	1380	53.99	20230103	2650	-19.81	20231109	1380	53.99	20230103	1.57	N	013520	500	250 억	1600261	N	N	1	N	N
35	20231222	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-10	5	-0.47	450805750	213337	69.55	2130	2150	2080	2745	1485	2115	2113.11	3.20	0	-7150	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1054	37.59	0.63	12	0.43	56.00	3361.00	2650	20231109	-20.57	1380	20230103	52.54	2650	-20.57	20231109	1380	52.54	20230103	2650	-20.57	20231109	1380	52.54	20230103	1.57	N	013520	500	250 억	1600261	N	N	0	N	N
36	20231222	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	0	3	0.00	388666550	183838	59.94	2130	2150	2080	2745	1485	2115	2114.18	3.20	0	-10096	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1059	37.77	0.63	12	0.37	56.00	3361.00	2650	20231109	-20.19	1380	20230103	53.26	2650	-20.19	20231109	1380	53.26	20230103	2650	-20.19	20231109	1380	53.26	20230103	1.57	N	013520	500	250 억	1600261	N	N	0	N	N
37	20231222	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	0	3	0.00	376341630	178008	58.04	2130	2150	2080	2745	1485	2115	2114.18	3.20	0	-12320	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1059	37.77	0.63	12	0.36	56.00	3361.00	2650	20231109	-20.19	1380	20230103	53.26	2650	-20.19	20231109	1380	53.26	20230103	2650	-20.19	20231109	1380	53.26	20230103	1.57	N	013520	500	250 억	1600261	N	N	0	N	N
38	20231222	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	10	2	0.47	342359090	161983	52.81	2130	2150	2080	2745	1485	2115	2113.54	3.20	0	-15727	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1064	37.95	0.63	12	0.32	56.00	3361.00	2650	20231109	-19.81	1380	20230103	53.99	2650	-19.81	20231109	1380	53.99	20230103	2650	-19.81	20231109	1380	53.99	20230103	1.57	N	013520	500	250 억	1600261	N	N	0	N	N
39	20231222	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	15	2	0.71	311923305	147634	48.13	2130	2150	2080	2745	1485	2115	2112.81	3.20	0	-19357	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1066	38.04	0.63	12	0.29	56.00	3361.00	2650	20231109	-19.62	1380	20230103	54.35	2650	-19.62	20231109	1380	54.35	20230103	2650	-19.62	20231109	1380	54.35	20230103	1.57	N	013520	500	250 억	1600261	N	N	0	N	N
40	20231222	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	-25	5	-1.18	162972855	77448	25.25	2130	2130	2080	2745	1485	2115	2104.20	3.20	0	-41092	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1046	37.32	0.62	12	0.15	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2650	-21.13	20231109	1380	51.45	20230103	2650	-21.13	20231109	1380	51.45	20230103	1.57	N	013520	500	250 억	1600261	N	N	0	N	N
41	20231222	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-10	5	-0.47	43480500	20503	6.68	2130	2130	2100	2745	1485	2115	2120.87	3.20	0	-17655	2178	2146	2108	2076	2038	2162	2092	250	630	500	1430	5	1	50051252	1054	37.59	0.63	12	0.04	56.00	3361.00	2650	20231109	-20.57	1380	20230103	52.54	2650	-20.57	20231109	1380	52.54	20230103	2650	-20.57	20231109	1380	52.54	20230103	1.57	N	013520	500	250 억	1600261	N	N	0	N	N
42	20231221	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	15	2	0.71	641454485	304300	121.75	2085	2140	2070	2730	1470	2100	2107.97	3.15	0	25236	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1059	37.77	0.63	12	0.61	56.00	3361.00	2650	20231109	-20.19	1380	20230103	53.26	2650	-20.19	20231109	1380	53.26	20230103	2650	-20.19	20231109	1380	53.26	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
43	20231221	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	5	2	0.24	581957765	276064	110.46	2085	2140	2070	2730	1470	2100	2108.06	3.15	0	25215	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1054	37.59	0.63	12	0.55	56.00	3361.00	2650	20231109	-20.57	1380	20230103	52.54	2650	-20.57	20231109	1380	52.54	20230103	2650	-20.57	20231109	1380	52.54	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
44	20231221	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	20	2	0.95	470288040	223172	89.29	2085	2140	2070	2730	1470	2100	2107.30	3.15	0	30752	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1061	37.86	0.63	12	0.45	56.00	3361.00	2650	20231109	-20.00	1380	20230103	53.62	2650	-20.00	20231109	1380	53.62	20230103	2650	-20.00	20231109	1380	53.62	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
45	20231221	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	20	2	0.95	406480210	193030	77.23	2085	2140	2070	2730	1470	2100	2105.80	3.15	0	27337	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1061	37.86	0.63	12	0.39	56.00	3361.00	2650	20231109	-20.00	1380	20230103	53.62	2650	-20.00	20231109	1380	53.62	20230103	2650	-20.00	20231109	1380	53.62	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
46	20231221	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	10	2	0.48	302854695	144315	57.74	2085	2125	2070	2730	1470	2100	2098.56	3.15	0	12746	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1056	37.68	0.63	12	0.29	56.00	3361.00	2650	20231109	-20.38	1380	20230103	52.90	2650	-20.38	20231109	1380	52.90	20230103	2650	-20.38	20231109	1380	52.90	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
47	20231221	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-5	5	-0.24	220936765	105125	42.06	2085	2125	2070	2730	1470	2100	2101.66	3.15	0	12587	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1049	37.41	0.62	12	0.21	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2650	-20.94	20231109	1380	51.81	20230103	2650	-20.94	20231109	1380	51.81	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
48	20231221	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	10	2	0.48	156233495	74235	29.70	2085	2125	2070	2730	1470	2100	2104.60	3.15	0	22364	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1056	37.68	0.63	12	0.15	56.00	3361.00	2650	20231109	-20.38	1380	20230103	52.90	2650	-20.38	20231109	1380	52.90	20230103	2650	-20.38	20231109	1380	52.90	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
49	20231221	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-20	5	-0.95	14393020	6917	2.77	2085	2095	2070	2730	1470	2100	2080.10	3.15	0	-379	2136	2117	2086	2067	2036	2127	2077	250	630	500	1420	5	1	50051252	1041	37.14	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2650	-21.51	20231109	1380	50.72	20230103	2650	-21.51	20231109	1380	50.72	20230103	1.52	N	013520	500	250 억	1577716	N	N	0	N	N
50	20231220	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	20	2	0.96	516809380	247415	47.27	2080	2105	2055	2700	1460	2080	2088.64	3.07	0	40222	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1051	37.50	0.62	12	0.49	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2650	-20.75	20231109	1380	52.17	20230103	2650	-20.75	20231109	1380	52.17	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
51	20231220	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	20	2	0.96	445053705	213205	40.73	2080	2105	2055	2700	1460	2080	2087.44	3.07	0	42689	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1051	37.50	0.62	12	0.43	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2650	-20.75	20231109	1380	52.17	20230103	2650	-20.75	20231109	1380	52.17	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
52	20231220	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	20	2	0.96	379026085	181656	34.71	2080	2105	2055	2700	1460	2080	2086.50	3.07	0	40938	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1051	37.50	0.62	12	0.36	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2650	-20.75	20231109	1380	52.17	20230103	2650	-20.75	20231109	1380	52.17	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
53	20231220	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	15	2	0.72	341429220	163687	31.27	2080	2105	2055	2700	1460	2080	2085.87	3.07	0	38457	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1049	37.41	0.62	12	0.33	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2650	-20.94	20231109	1380	51.81	20230103	2650	-20.94	20231109	1380	51.81	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
54	20231220	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	10	2	0.48	314900325	151022	28.85	2080	2105	2055	2700	1460	2080	2085.13	3.07	0	32352	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1046	37.32	0.62	12	0.30	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2650	-21.13	20231109	1380	51.45	20230103	2650	-21.13	20231109	1380	51.45	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
55	20231220	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	15	2	0.72	217714135	104661	20.00	2080	2105	2055	2700	1460	2080	2080.18	3.07	0	16712	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1049	37.41	0.62	12	0.21	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2650	-20.94	20231109	1380	51.81	20230103	2650	-20.94	20231109	1380	51.81	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
56	20231220	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	20	2	0.96	157955510	76074	14.53	2080	2105	2055	2700	1460	2080	2076.34	3.07	0	13590	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1051	37.50	0.62	12	0.15	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2650	-20.75	20231109	1380	52.17	20230103	2650	-20.75	20231109	1380	52.17	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
57	20231220	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-10	5	-0.48	6270830	3021	0.58	2080	2080	2070	2700	1460	2080	2075.75	3.07	0	-44	2213	2146	2098	2031	1983	2122	2007	250	620	500	1410	5	1	50051252	1036	36.96	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2650	-21.89	20231109	1380	50.00	20230103	2650	-21.89	20231109	1380	50.00	20230103	1.43	N	013520	500	250 억	1536907	N	N	0	N	N
58	20231219	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-10	5	-0.48	1094494020	520248	167.44	2090	2165	2050	2715	1465	2090	2103.89	3.17	0	-47355	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1041	37.14	0.62	12	1.04	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2650	-21.51	20231109	1380	50.72	20230103	2650	-21.51	20231109	1380	50.72	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
59	20231219	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-25	5	-1.20	995659930	472366	152.03	2090	2165	2060	2715	1465	2090	2107.81	3.17	0	-38074	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1034	36.88	0.61	12	0.94	56.00	3361.00	2650	20231109	-22.08	1380	20230103	49.64	2650	-22.08	20231109	1380	49.64	20230103	2650	-22.08	20231109	1380	49.64	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
60	20231219	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-20	5	-0.96	899673765	425856	137.06	2090	2165	2065	2715	1465	2090	2112.62	3.17	0	-23606	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1036	36.96	0.62	12	0.85	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2650	-21.89	20231109	1380	50.00	20230103	2650	-21.89	20231109	1380	50.00	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
61	20231219	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	0	3	0.00	766437945	361833	116.46	2090	2165	2075	2715	1465	2090	2118.21	3.17	0	-10762	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1046	37.32	0.62	12	0.72	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2650	-21.13	20231109	1380	51.45	20230103	2650	-21.13	20231109	1380	51.45	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
62	20231219	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	10	2	0.48	720791570	340115	109.47	2090	2165	2075	2715	1465	2090	2119.26	3.17	0	-12207	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1051	37.50	0.62	12	0.68	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2650	-20.75	20231109	1380	52.17	20230103	2650	-20.75	20231109	1380	52.17	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
63	20231219	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	20	2	0.96	623841290	294090	94.65	2090	2165	2075	2715	1465	2090	2121.26	3.17	0	-20992	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1056	37.68	0.63	12	0.59	56.00	3361.00	2650	20231109	-20.38	1380	20230103	52.90	2650	-20.38	20231109	1380	52.90	20230103	2650	-20.38	20231109	1380	52.90	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
64	20231219	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	25	2	1.20	546950545	257596	82.91	2090	2165	2075	2715	1465	2090	2123.29	3.17	0	-23819	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1059	37.77	0.63	12	0.51	56.00	3361.00	2650	20231109	-20.19	1380	20230103	53.26	2650	-20.19	20231109	1380	53.26	20230103	2650	-20.19	20231109	1380	53.26	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
65	20231219	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	-5	5	-0.24	4262975	2043	0.66	2090	2090	2080	2715	1465	2090	2086.63	3.17	0	-156	2156	2122	2086	2052	2016	2140	2070	250	625	500	1420	5	1	50051252	1044	37.23	0.62	12	0.00	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2650	-21.32	20231109	1380	51.09	20230103	2650	-21.32	20231109	1380	51.09	20230103	1.44	N	013520	500	250 억	1585383	N	N	38	N	N
66	20231218	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	20	2	0.97	634981680	304339	106.75	2075	2120	2050	2690	1450	2070	2086.41	3.16	0	11432	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1046	37.32	0.62	12	0.61	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2650	-21.13	20231109	1380	51.45	20230103	2650	-21.13	20231109	1380	51.45	20230103	1.45	N	013520	500	250 억	1580810	N	N	38	N	N
67	20231218	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	15	2	0.72	584423145	280110	98.25	2075	2120	2050	2690	1450	2070	2086.41	3.16	0	12013	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1044	37.23	0.62	12	0.56	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2650	-21.32	20231109	1380	51.09	20230103	2650	-21.32	20231109	1380	51.09	20230103	1.45	N	013520	500	250 억	1580810	N	N	64	N	N
68	20231218	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	20	2	0.97	528222950	253196	88.81	2075	2120	2050	2690	1450	2070	2086.22	3.16	0	7061	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1046	37.32	0.62	12	0.51	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2650	-21.13	20231109	1380	51.45	20230103	2650	-21.13	20231109	1380	51.45	20230103	1.45	N	013520	500	250 억	1580810	N	N	64	N	N
69	20231218	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	0	3	0.00	480839320	230391	80.81	2075	2120	2050	2690	1450	2070	2087.06	3.16	0	-8568	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1036	36.96	0.62	12	0.46	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2650	-21.89	20231109	1380	50.00	20230103	2650	-21.89	20231109	1380	50.00	20230103	1.45	N	013520	500	250 억	1580810	N	N	64	N	N
70	20231218	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	25	2	1.21	343354420	163925	57.50	2075	2120	2060	2690	1450	2070	2094.58	3.16	0	-7858	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1049	37.41	0.62	12	0.33	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2650	-20.94	20231109	1380	51.81	20230103	2650	-20.94	20231109	1380	51.81	20230103	1.45	N	013520	500	250 억	1580810	N	N	64	N	N
71	20231218	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	40	2	1.93	322211540	153840	53.96	2075	2120	2060	2690	1450	2070	2094.46	3.16	0	-7843	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1056	37.68	0.63	12	0.31	56.00	3361.00	2650	20231109	-20.38	1380	20230103	52.90	2650	-20.38	20231109	1380	52.90	20230103	2650	-20.38	20231109	1380	52.90	20230103	1.45	N	013520	500	250 억	1580810	N	N	64	N	N
72	20231218	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	35	2	1.69	220724085	105670	37.06	2075	2115	2060	2690	1450	2070	2088.81	3.16	0	-7537	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1054	37.59	0.63	12	0.21	56.00	3361.00	2650	20231109	-20.57	1380	20230103	52.54	2650	-20.57	20231109	1380	52.54	20230103	2650	-20.57	20231109	1380	52.54	20230103	1.45	N	013520	500	250 억	1580810	N	N	64	N	N
73	20231218	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	10	2	0.48	5463265	2630	0.92	2075	2095	2075	2690	1450	2070	2077.29	3.16	0	-279	2153	2111	2063	2021	1973	2132	2042	250	620	500	1400	5	1	50051252	1041	37.14	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2650	-21.51	20231109	1380	50.72	20230103	2650	-21.51	20231109	1380	50.72	20230103	1.45	N	013520	500	250 억	1580810	N	N	64	N	N
74	20231215	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	45	2	2.22	587957600	284050	128.72	2025	2105	2015	2630	1420	2025	2069.91	3.19	0	-10724	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1036	36.96	0.62	12	0.57	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2650	-21.89	20231109	1380	50.00	20230103	2650	-21.89	20231109	1380	50.00	20230103	1.49	N	013520	500	250 억	1594273	N	N	64	N	N
75	20231215	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	45	2	2.22	550240550	265716	120.41	2025	2105	2015	2630	1420	2025	2070.78	3.19	0	-10652	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1036	36.96	0.62	12	0.53	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2650	-21.89	20231109	1380	50.00	20230103	2650	-21.89	20231109	1380	50.00	20230103	1.49	N	013520	500	250 억	1594273	N	N	1006	N	N
76	20231215	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	25	2	1.23	469395280	226531	102.65	2025	2105	2015	2630	1420	2025	2072.10	3.19	0	8425	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1026	36.61	0.61	12	0.45	56.00	3361.00	2650	20231109	-22.64	1380	20230103	48.55	2650	-22.64	20231109	1380	48.55	20230103	2650	-22.64	20231109	1380	48.55	20230103	1.49	N	013520	500	250 억	1594273	N	N	1006	N	N
77	20231215	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	50	2	2.47	406188645	195745	88.70	2025	2105	2015	2630	1420	2025	2075.09	3.19	0	8836	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1039	37.05	0.62	12	0.39	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.49	N	013520	500	250 억	1594273	N	N	1006	N	N
78	20231215	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	50	2	2.47	365079630	175933	79.72	2025	2105	2015	2630	1420	2025	2075.11	3.19	0	4710	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1039	37.05	0.62	12	0.35	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.49	N	013520	500	250 억	1594273	N	N	1006	N	N
79	20231215	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	50	2	2.47	315095115	151886	68.83	2025	2105	2015	2630	1420	2025	2074.55	3.19	0	8748	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1039	37.05	0.62	12	0.30	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.49	N	013520	500	250 억	1594273	N	N	1006	N	N
80	20231215	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	50	2	2.47	174890095	84760	38.41	2025	2085	2015	2630	1420	2025	2063.36	3.19	0	16623	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1039	37.05	0.62	12	0.17	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.49	N	013520	500	250 억	1594273	N	N	1006	N	N
81	20231215	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-10	5	-0.49	9529355	4707	2.13	2025	2025	2015	2630	1420	2025	2024.51	3.19	0	-1777	2095	2060	2030	1995	1965	2045	1980	250	605	500	1370	5	1	50051252	1009	35.98	0.60	12	0.01	56.00	3361.00	2650	20231109	-23.96	1380	20230103	46.01	2650	-23.96	20231109	1380	46.01	20230103	2650	-23.96	20231109	1380	46.01	20230103	1.49	N	013520	500	250 억	1594273	N	N	1006	N	N
82	20231214	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	-15	5	-0.74	443719600	219056	100.08	2040	2065	2000	2650	1430	2040	2025.60	3.28	0	-33059	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1014	36.16	0.60	12	0.44	56.00	3361.00	2650	20231109	-23.58	1380	20230103	46.74	2650	-23.58	20231109	1380	46.74	20230103	2650	-23.58	20231109	1380	46.74	20230103	1.51	N	013520	500	250 억	1643716	N	N	1006	N	N
83	20231214	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-25	5	-1.23	357112080	175981	80.40	2040	2065	2005	2650	1430	2040	2029.26	3.28	0	-31755	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1009	35.98	0.60	12	0.35	56.00	3361.00	2650	20231109	-23.96	1380	20230103	46.01	2650	-23.96	20231109	1380	46.01	20230103	2650	-23.96	20231109	1380	46.01	20230103	1.51	N	013520	500	250 억	1643716	N	N	0	N	N
84	20231214	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	0	3	0.00	308586590	152058	69.47	2040	2065	2005	2650	1430	2040	2029.40	3.28	0	-26551	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1021	36.43	0.61	12	0.30	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.51	N	013520	500	250 억	1643716	N	N	0	N	N
85	20231214	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-20	5	-0.98	241147830	118938	54.34	2040	2065	2005	2650	1430	2040	2027.51	3.28	0	-21952	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1011	36.07	0.60	12	0.24	56.00	3361.00	2650	20231109	-23.77	1380	20230103	46.38	2650	-23.77	20231109	1380	46.38	20230103	2650	-23.77	20231109	1380	46.38	20230103	1.51	N	013520	500	250 억	1643716	N	N	0	N	N
86	20231214	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-30	5	-1.47	215698560	106265	48.55	2040	2065	2005	2650	1430	2040	2029.82	3.28	0	-20784	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1006	35.89	0.60	12	0.21	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.51	N	013520	500	250 억	1643716	N	N	0	N	N
87	20231214	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-20	5	-0.98	172966265	85059	38.86	2040	2065	2005	2650	1430	2040	2033.49	3.28	0	-19881	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1011	36.07	0.60	12	0.17	56.00	3361.00	2650	20231109	-23.77	1380	20230103	46.38	2650	-23.77	20231109	1380	46.38	20230103	2650	-23.77	20231109	1380	46.38	20230103	1.51	N	013520	500	250 억	1643716	N	N	0	N	N
88	20231214	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-10	5	-0.49	101404700	49624	22.67	2040	2065	2030	2650	1430	2040	2043.46	3.28	0	-11835	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1016	36.25	0.60	12	0.10	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.51	N	013520	500	250 억	1643716	N	N	0	N	N
89	20231214	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	5	2	0.25	13050190	6399	2.92	2040	2045	2035	2650	1430	2040	2039.41	3.28	0	-933	2126	2083	2027	1984	1928	2104	2005	250	610	500	1380	5	1	50051252	1024	36.52	0.61	12	0.01	56.00	3361.00	2650	20231109	-22.83	1380	20230103	48.19	2650	-22.83	20231109	1380	48.19	20230103	2650	-22.83	20231109	1380	48.19	20230103	1.51	N	013520	500	250 억	1643716	N	N	0	N	N
90	20231213	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	35	2	1.75	429127038	212607	131.05	1991	2070	1971	2605	1405	2005	2018.33	3.21	0	49055	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1021	36.43	0.61	12	0.42	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
91	20231213	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	15	2	0.75	358481068	177766	109.57	1991	2070	1971	2605	1405	2005	2016.59	3.21	0	40060	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1011	36.07	0.60	12	0.36	56.00	3361.00	2650	20231109	-23.77	1380	20230103	46.38	2650	-23.77	20231109	1380	46.38	20230103	2650	-23.77	20231109	1380	46.38	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
92	20231213	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	35	2	1.75	279935203	138948	85.64	1991	2070	1971	2605	1405	2005	2014.68	3.21	0	33552	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1021	36.43	0.61	12	0.28	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
93	20231213	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	30	2	1.50	224617913	111668	68.83	1991	2070	1971	2605	1405	2005	2011.48	3.21	0	29365	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1019	36.34	0.61	12	0.22	56.00	3361.00	2650	20231109	-23.21	1380	20230103	47.46	2650	-23.21	20231109	1380	47.46	20230103	2650	-23.21	20231109	1380	47.46	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
94	20231213	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	25	2	1.25	195541618	97343	60.00	1991	2070	1971	2605	1405	2005	2008.79	3.21	0	21971	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.19	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
95	20231213	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	0	3	0.00	105444614	52936	32.63	1991	2015	1971	2605	1405	2005	1991.93	3.21	0	12886	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1004	35.80	0.60	12	0.11	56.00	3361.00	2650	20231109	-24.34	1380	20230103	45.29	2650	-24.34	20231109	1380	45.29	20230103	2650	-24.34	20231109	1380	45.29	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
96	20231213	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	0	3	0.00	74792870	37641	23.20	1991	2010	1971	2605	1405	2005	1987.01	3.21	0	6870	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1004	35.80	0.60	12	0.08	56.00	3361.00	2650	20231109	-24.34	1380	20230103	45.29	2650	-24.34	20231109	1380	45.29	20230103	2650	-24.34	20231109	1380	45.29	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
97	20231213	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-5	5	-0.25	8616060	4326	2.67	1991	2000	1991	2605	1405	2005	1991.69	3.21	0	-724	2059	2032	2008	1981	1957	2020	1969	250	600	500	1360	5	1	50051252	1001	35.71	0.60	12	0.01	56.00	3361.00	2650	20231109	-24.53	1380	20230103	44.93	2650	-24.53	20231109	1380	44.93	20230103	2650	-24.53	20231109	1380	44.93	20230103	1.50	N	013520	500	250 억	1606970	N	N	0	N	N
98	20231212	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-15	5	-0.74	324358889	162213	39.04	2035	2035	1984	2625	1415	2020	1999.58	3.27	0	-13818	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	5	1	50051252	1004	35.80	0.60	12	0.32	56.00	3361.00	2650	20231109	-24.34	1380	20230103	45.29	2650	-24.34	20231109	1380	45.29	20230103	2650	-24.34	20231109	1380	45.29	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
99	20231212	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-10	5	-0.50	289748567	144961	34.89	2035	2035	1984	2625	1415	2020	1998.80	3.27	0	-17329	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	5	1	50051252	1006	35.89	0.60	12	0.29	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
100	20231212	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1995	-25	5	-1.24	257045457	128624	30.96	2035	2035	1984	2625	1415	2020	1998.43	3.27	0	-21537	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	1	1	50051252	999	35.62	0.59	12	0.26	56.00	3361.00	2650	20231109	-24.72	1380	20230103	44.57	2650	-24.72	20231109	1380	44.57	20230103	2650	-24.72	20231109	1380	44.57	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
101	20231212	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-20	5	-0.99	242628698	121412	29.22	2035	2035	1984	2625	1415	2020	1998.39	3.27	0	-23511	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	5	1	50051252	1001	35.71	0.60	12	0.24	56.00	3361.00	2650	20231109	-24.53	1380	20230103	44.93	2650	-24.53	20231109	1380	44.93	20230103	2650	-24.53	20231109	1380	44.93	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
102	20231212	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1991	-29	5	-1.44	235253081	117720	28.33	2035	2035	1984	2625	1415	2020	1998.41	3.27	0	-23133	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	1	1	50051252	997	35.55	0.59	12	0.24	56.00	3361.00	2650	20231109	-24.87	1380	20230103	44.28	2650	-24.87	20231109	1380	44.28	20230103	2650	-24.87	20231109	1380	44.28	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
103	20231212	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1991	-29	5	-1.44	218059294	109086	26.25	2035	2035	1984	2625	1415	2020	1998.97	3.27	0	-22385	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	1	1	50051252	997	35.55	0.59	12	0.22	56.00	3361.00	2650	20231109	-24.87	1380	20230103	44.28	2650	-24.87	20231109	1380	44.28	20230103	2650	-24.87	20231109	1380	44.28	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
104	20231212	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1988	-32	5	-1.58	162427028	81100	19.52	2035	2035	1988	2625	1415	2020	2002.80	3.27	0	-17108	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	1	1	50051252	995	35.50	0.59	12	0.16	56.00	3361.00	2650	20231109	-24.98	1380	20230103	44.06	2650	-24.98	20231109	1380	44.06	20230103	2650	-24.98	20231109	1380	44.06	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
105	20231212	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	10	2	0.50	12510125	6158	1.48	2035	2035	2030	2625	1415	2020	2031.53	3.27	0	-727	2128	2073	2035	1980	1942	2055	1962	250	605	500	1370	5	1	50051252	1016	36.25	0.60	12	0.01	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.46	N	013520	500	250 억	1634807	N	N	0	N	N
106	20231211	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	20	2	1.00	842986058	413882	182.75	2040	2090	1997	2600	1400	2000	2036.78	3.08	-5803	93025	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1011	36.07	0.60	12	0.83	56.00	3361.00	2650	20231109	-23.77	1380	20230103	46.38	2650	-23.77	20231109	1380	46.38	20230103	2650	-23.77	20231109	1380	46.38	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
107	20231211	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	25	2	1.25	809828888	397463	175.50	2040	2090	1997	2600	1400	2000	2037.50	3.08	-5803	90535	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1014	36.16	0.60	12	0.79	56.00	3361.00	2650	20231109	-23.58	1380	20230103	46.74	2650	-23.58	20231109	1380	46.74	20230103	2650	-23.58	20231109	1380	46.74	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
108	20231211	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	30	2	1.50	711576810	348582	153.91	2040	2090	2000	2600	1400	2000	2041.35	3.08	-5803	76735	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.70	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
109	20231211	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	40	2	2.00	666685765	326390	144.12	2040	2090	2000	2600	1400	2000	2042.60	3.08	-5803	73623	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1021	36.43	0.61	12	0.65	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
110	20231211	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	75	2	3.75	368383790	178742	78.92	2040	2090	2015	2600	1400	2000	2060.98	3.08	-5803	42679	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1039	37.05	0.62	12	0.36	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
111	20231211	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	70	2	3.50	324160705	157326	69.47	2040	2090	2015	2600	1400	2000	2060.44	3.08	-5803	34204	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1036	36.96	0.62	12	0.31	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2650	-21.89	20231109	1380	50.00	20230103	2650	-21.89	20231109	1380	50.00	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
112	20231211	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	60	2	3.00	261656570	127041	56.09	2040	2090	2015	2600	1400	2000	2059.62	3.08	-5803	33847	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1031	36.79	0.61	12	0.25	56.00	3361.00	2650	20231109	-22.26	1380	20230103	49.28	2650	-22.26	20231109	1380	49.28	20230103	2650	-22.26	20231109	1380	49.28	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
113	20231211	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	40	2	2.00	4853240	2391	1.06	2040	2040	2015	2600	1400	2000	2029.80	3.08	-5803	-27	2093	2046	2018	1971	1943	2032	1957	250	600	500	1360	5	1	50051252	1021	36.43	0.61	12	0.00	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.45	N	013520	500	250 억	1542499	N	N	0	N	N
114	20231208	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-10	5	-0.50	455530326	225384	117.08	2020	2065	1990	2610	1410	2010	2021.14	3.08	0	17439	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	5	1	50051252	1001	35.71	0.60	12	0.45	56.00	3361.00	2650	20231109	-24.53	1380	20230103	44.93	2650	-24.53	20231109	1380	44.93	20230103	2650	-24.53	20231109	1380	44.93	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
115	20231208	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	25	2	1.24	400575006	198089	102.90	2020	2065	1990	2610	1410	2010	2022.20	3.08	0	9220	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	5	1	50051252	1019	36.34	0.61	12	0.40	56.00	3361.00	2650	20231109	-23.21	1380	20230103	47.46	2650	-23.21	20231109	1380	47.46	20230103	2650	-23.21	20231109	1380	47.46	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
116	20231208	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	15	2	0.75	362200421	179171	93.08	2020	2065	1990	2610	1410	2010	2021.53	3.08	0	2595	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	5	1	50051252	1014	36.16	0.60	12	0.36	56.00	3361.00	2650	20231109	-23.58	1380	20230103	46.74	2650	-23.58	20231109	1380	46.74	20230103	2650	-23.58	20231109	1380	46.74	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
117	20231208	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1995	-15	5	-0.75	319303579	157923	82.04	2020	2065	1990	2610	1410	2010	2021.89	3.08	0	1019	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	1	1	50051252	999	35.62	0.59	12	0.32	56.00	3361.00	2650	20231109	-24.72	1380	20230103	44.57	2650	-24.72	20231109	1380	44.57	20230103	2650	-24.72	20231109	1380	44.57	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
118	20231208	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	5	2	0.25	199921100	98273	51.05	2020	2065	2010	2610	1410	2010	2034.34	3.08	0	-13512	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	5	1	50051252	1009	35.98	0.60	12	0.20	56.00	3361.00	2650	20231109	-23.96	1380	20230103	46.01	2650	-23.96	20231109	1380	46.01	20230103	2650	-23.96	20231109	1380	46.01	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
119	20231208	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	15	2	0.75	177474150	87166	45.28	2020	2065	2010	2610	1410	2010	2036.05	3.08	0	-7677	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	5	1	50051252	1014	36.16	0.60	12	0.17	56.00	3361.00	2650	20231109	-23.58	1380	20230103	46.74	2650	-23.58	20231109	1380	46.74	20230103	2650	-23.58	20231109	1380	46.74	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
120	20231208	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	20	2	1.00	146623465	71906	37.35	2020	2065	2010	2610	1410	2010	2039.10	3.08	0	-6592	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.14	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	2650	-23.40	20231109	1380	47.10	20230103	2650	-23.40	20231109	1380	47.10	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
121	20231208	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	30	2	1.49	15006920	7390	3.84	2020	2040	2020	2610	1410	2010	2030.71	3.08	0	-320	2082	2046	2014	1978	1946	2064	1996	250	600	500	1360	5	1	50051252	1021	36.43	0.61	12	0.01	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.48	N	013520	500	250 억	1542499	N	N	5	N	N
122	20231207	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	22	2	1.11	383278831	190779	86.68	1992	2050	1982	2580	1392	1988	2009.04	3.10	0	6518	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	5	1	50051252	1006	35.89	0.60	12	0.38	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.60	N	013520	500	250 억	1551310	N	N	5	N	N
123	20231207	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	17	2	0.86	366682481	182506	82.92	1992	2050	1982	2580	1392	1988	2009.17	3.10	0	8552	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	5	1	50051252	1004	35.80	0.60	12	0.36	56.00	3361.00	2650	20231109	-24.34	1380	20230103	45.29	2650	-24.34	20231109	1380	45.29	20230103	2650	-24.34	20231109	1380	45.29	20230103	1.60	N	013520	500	250 억	1551310	N	N	31	N	N
124	20231207	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	22	2	1.11	326764366	162679	73.91	1992	2050	1982	2580	1392	1988	2008.66	3.10	0	13340	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	5	1	50051252	1006	35.89	0.60	12	0.33	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.60	N	013520	500	250 억	1551310	N	N	31	N	N
125	20231207	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	37	2	1.86	299144241	148993	67.69	1992	2050	1982	2580	1392	1988	2007.79	3.10	0	16046	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	5	1	50051252	1014	36.16	0.60	12	0.30	56.00	3361.00	2650	20231109	-23.58	1380	20230103	46.74	2650	-23.58	20231109	1380	46.74	20230103	2650	-23.58	20231109	1380	46.74	20230103	1.60	N	013520	500	250 억	1551310	N	N	31	N	N
126	20231207	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	37	2	1.86	256821111	128019	58.16	1992	2050	1982	2580	1392	1988	2006.14	3.10	0	6970	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	5	1	50051252	1014	36.16	0.60	12	0.26	56.00	3361.00	2650	20231109	-23.58	1380	20230103	46.74	2650	-23.58	20231109	1380	46.74	20230103	2650	-23.58	20231109	1380	46.74	20230103	1.60	N	013520	500	250 억	1551310	N	N	31	N	N
127	20231207	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1994	6	2	0.30	132855945	66560	30.24	1992	2005	1982	2580	1392	1988	1996.05	3.10	0	-6086	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	1	1	50051252	998	35.61	0.59	12	0.13	56.00	3361.00	2650	20231109	-24.75	1380	20230103	44.49	2650	-24.75	20231109	1380	44.49	20230103	2650	-24.75	20231109	1380	44.49	20230103	1.60	N	013520	500	250 억	1551310	N	N	31	N	N
128	20231207	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1997	9	2	0.45	99145221	49635	22.55	1992	2005	1982	2580	1392	1988	1997.51	3.10	0	-490	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	1	1	50051252	1000	35.66	0.59	12	0.10	56.00	3361.00	2650	20231109	-24.64	1380	20230103	44.71	2650	-24.64	20231109	1380	44.71	20230103	2650	-24.64	20231109	1380	44.71	20230103	1.60	N	013520	500	250 억	1551310	N	N	31	N	N
129	20231207	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1995	7	2	0.35	13240913	6655	3.02	1992	1995	1984	2580	1392	1988	1989.66	3.10	0	-3035	2046	2017	1986	1957	1926	2031	1971	250	592	500	1350	1	1	50051252	999	35.62	0.59	12	0.01	56.00	3361.00	2650	20231109	-24.72	1380	20230103	44.57	2650	-24.72	20231109	1380	44.57	20230103	2650	-24.72	20231109	1380	44.57	20230103	1.60	N	013520	500	250 억	1551310	N	N	31	N	N
130	20231206	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1988	20	2	1.02	430267175	217291	52.61	1963	2015	1955	2555	1378	1968	1980.05	3.00	0	51297	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	995	35.50	0.59	12	0.43	56.00	3361.00	2650	20231109	-24.98	1380	20230103	44.06	2650	-24.98	20231109	1380	44.06	20230103	2650	-24.98	20231109	1380	44.06	20230103	1.53	N	013520	500	250 억	1503525	N	N	31	N	N
131	20231206	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1978	10	2	0.51	366415946	185139	44.82	1963	2015	1955	2555	1378	1968	1979.14	3.00	0	53435	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	990	35.32	0.59	12	0.37	56.00	3361.00	2650	20231109	-25.36	1380	20230103	43.33	2650	-25.36	20231109	1380	43.33	20230103	2650	-25.36	20231109	1380	43.33	20230103	1.53	N	013520	500	250 억	1503525	N	N	4	N	N
132	20231206	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1973	5	2	0.25	327532379	165529	40.08	1963	2015	1955	2555	1378	1968	1978.70	3.00	0	46587	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	988	35.23	0.59	12	0.33	56.00	3361.00	2650	20231109	-25.55	1380	20230103	42.97	2650	-25.55	20231109	1380	42.97	20230103	2650	-25.55	20231109	1380	42.97	20230103	1.53	N	013520	500	250 억	1503525	N	N	4	N	N
133	20231206	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1966	-2	5	-0.10	293911600	148448	35.94	1963	2015	1955	2555	1378	1968	1979.90	3.00	0	41500	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	984	35.11	0.58	12	0.30	56.00	3361.00	2650	20231109	-25.81	1380	20230103	42.46	2650	-25.81	20231109	1380	42.46	20230103	2650	-25.81	20231109	1380	42.46	20230103	1.53	N	013520	500	250 억	1503525	N	N	4	N	N
134	20231206	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1996	28	2	1.42	244633927	123463	29.89	1963	2015	1955	2555	1378	1968	1981.44	3.00	0	37258	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	999	35.64	0.59	12	0.25	56.00	3361.00	2650	20231109	-24.68	1380	20230103	44.64	2650	-24.68	20231109	1380	44.64	20230103	2650	-24.68	20231109	1380	44.64	20230103	1.53	N	013520	500	250 억	1503525	N	N	4	N	N
135	20231206	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1997	29	2	1.47	222026121	112128	27.15	1963	2015	1955	2555	1378	1968	1980.11	3.00	0	37592	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	1000	35.66	0.59	12	0.22	56.00	3361.00	2650	20231109	-24.64	1380	20230103	44.71	2650	-24.64	20231109	1380	44.71	20230103	2650	-24.64	20231109	1380	44.71	20230103	1.53	N	013520	500	250 억	1503525	N	N	4	N	N
136	20231206	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	25	2	1.27	176041172	89083	21.57	1963	1995	1955	2555	1378	1968	1976.15	3.00	0	35845	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	998	35.59	0.59	12	0.18	56.00	3361.00	2650	20231109	-24.79	1380	20230103	44.42	2650	-24.79	20231109	1380	44.42	20230103	2650	-24.79	20231109	1380	44.42	20230103	1.53	N	013520	500	250 억	1503525	N	N	4	N	N
137	20231206	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1977	9	2	0.46	63904947	32549	7.88	1963	1977	1960	2555	1378	1968	1963.35	3.00	0	30142	2086	2027	1991	1932	1896	2009	1914	250	587	500	1330	1	1	50051252	990	35.30	0.59	12	0.07	56.00	3361.00	2650	20231109	-25.40	1380	20230103	43.26	2650	-25.40	20231109	1380	43.26	20230103	2650	-25.40	20231109	1380	43.26	20230103	1.53	N	013520	500	250 억	1503525	N	N	4	N	N
138	20231205	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1968	-87	5	-4.23	810098925	409225	92.43	2050	2050	1955	2670	1440	2055	1979.55	2.94	0	36604	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	1	1	50051252	985	35.14	0.59	12	0.82	56.00	3361.00	2650	20231109	-25.74	1380	20230103	42.61	2650	-25.74	20231109	1380	42.61	20230103	2650	-25.74	20231109	1380	42.61	20230103	1.55	N	013520	500	250 억	1473208	N	N	4	N	N
139	20231205	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1976	-79	5	-3.84	752947532	380232	85.89	2050	2050	1955	2670	1440	2055	1980.18	2.94	0	42363	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	1	1	50051252	989	35.29	0.59	12	0.76	56.00	3361.00	2650	20231109	-25.43	1380	20230103	43.19	2650	-25.43	20231109	1380	43.19	20230103	2650	-25.43	20231109	1380	43.19	20230103	1.55	N	013520	500	250 억	1473208	N	N	5	N	N
140	20231205	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1998	-57	5	-2.77	661491016	333928	75.43	2050	2050	1955	2670	1440	2055	1980.88	2.94	0	50500	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	1	1	50051252	1000	35.68	0.59	12	0.67	56.00	3361.00	2650	20231109	-24.60	1380	20230103	44.78	2650	-24.60	20231109	1380	44.78	20230103	2650	-24.60	20231109	1380	44.78	20230103	1.55	N	013520	500	250 억	1473208	N	N	5	N	N
141	20231205	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-55	5	-2.68	641365828	323831	73.15	2050	2050	1955	2670	1440	2055	1980.50	2.94	0	45634	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	5	1	50051252	1001	35.71	0.60	12	0.65	56.00	3361.00	2650	20231109	-24.53	1380	20230103	44.93	2650	-24.53	20231109	1380	44.93	20230103	2650	-24.53	20231109	1380	44.93	20230103	1.55	N	013520	500	250 억	1473208	N	N	5	N	N
142	20231205	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	-86	5	-4.18	556246510	280911	63.45	2050	2050	1956	2670	1440	2055	1980.09	2.94	0	19342	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	1	1	50051252	986	35.16	0.59	12	0.56	56.00	3361.00	2650	20231109	-25.70	1380	20230103	42.68	2650	-25.70	20231109	1380	42.68	20230103	2650	-25.70	20231109	1380	42.68	20230103	1.55	N	013520	500	250 억	1473208	N	N	5	N	N
143	20231205	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1976	-79	5	-3.84	467704400	235848	53.27	2050	2050	1956	2670	1440	2055	1983.00	2.94	0	14355	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	1	1	50051252	989	35.29	0.59	12	0.47	56.00	3361.00	2650	20231109	-25.43	1380	20230103	43.19	2650	-25.43	20231109	1380	43.19	20230103	2650	-25.43	20231109	1380	43.19	20230103	1.55	N	013520	500	250 억	1473208	N	N	5	N	N
144	20231205	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1990	-65	5	-3.16	365930431	184618	41.70	2050	2050	1956	2670	1440	2055	1982.00	2.94	0	17078	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	1	1	50051252	996	35.54	0.59	12	0.37	56.00	3361.00	2650	20231109	-24.91	1380	20230103	44.20	2650	-24.91	20231109	1380	44.20	20230103	2650	-24.91	20231109	1380	44.20	20230103	1.55	N	013520	500	250 억	1473208	N	N	5	N	N
145	20231205	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-45	5	-2.19	59873160	29762	6.72	2050	2050	2000	2670	1440	2055	2011.36	2.94	0	1044	2205	2130	2075	2000	1945	2167	2037	250	615	500	1390	5	1	50051252	1006	35.89	0.60	12	0.06	56.00	3361.00	2650	20231109	-24.15	1380	20230103	45.65	2650	-24.15	20231109	1380	45.65	20230103	2650	-24.15	20231109	1380	45.65	20230103	1.55	N	013520	500	250 억	1473208	N	N	5	N	N
146	20231204	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-5	5	-0.24	910833510	440606	166.11	2045	2150	2020	2675	1445	2060	2067.33	2.94	0	15104	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1029	36.70	0.61	12	0.88	56.00	3361.00	2650	20231109	-22.45	1380	20230103	48.91	2650	-22.45	20231109	1380	48.91	20230103	2650	-22.45	20231109	1380	48.91	20230103	1.64	N	013520	500	250 억	1471824	N	N	5	N	N
147	20231204	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-20	5	-0.97	835879415	403780	152.22	2045	2150	2025	2675	1445	2060	2070.14	2.94	0	17378	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1021	36.43	0.61	12	0.81	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.64	N	013520	500	250 억	1471824	N	N	0	N	N
148	20231204	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-15	5	-0.73	737315850	355319	133.95	2045	2150	2025	2675	1445	2060	2075.08	2.94	0	16518	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1024	36.52	0.61	12	0.71	56.00	3361.00	2650	20231109	-22.83	1380	20230103	48.19	2650	-22.83	20231109	1380	48.19	20230103	2650	-22.83	20231109	1380	48.19	20230103	1.64	N	013520	500	250 억	1471824	N	N	0	N	N
149	20231204	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-20	5	-0.97	332191055	161995	61.07	2045	2080	2025	2675	1445	2060	2050.63	2.94	0	44119	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1021	36.43	0.61	12	0.32	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2650	-23.02	20231109	1380	47.83	20230103	2650	-23.02	20231109	1380	47.83	20230103	1.64	N	013520	500	250 억	1471824	N	N	0	N	N
150	20231204	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-5	5	-0.24	293397165	143079	53.94	2045	2080	2025	2675	1445	2060	2050.60	2.94	0	35648	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1029	36.70	0.61	12	0.29	56.00	3361.00	2650	20231109	-22.45	1380	20230103	48.91	2650	-22.45	20231109	1380	48.91	20230103	2650	-22.45	20231109	1380	48.91	20230103	1.64	N	013520	500	250 억	1471824	N	N	0	N	N
151	20231204	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-5	5	-0.24	264222275	128898	48.59	2045	2080	2025	2675	1445	2060	2049.86	2.94	0	30758	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1029	36.70	0.61	12	0.26	56.00	3361.00	2650	20231109	-22.45	1380	20230103	48.91	2650	-22.45	20231109	1380	48.91	20230103	2650	-22.45	20231109	1380	48.91	20230103	1.64	N	013520	500	250 억	1471824	N	N	0	N	N
152	20231204	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	0	3	0.00	150121655	73335	27.65	2045	2080	2025	2675	1445	2060	2047.07	2.94	0	14303	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1031	36.79	0.61	12	0.15	56.00	3361.00	2650	20231109	-22.26	1380	20230103	49.28	2650	-22.26	20231109	1380	49.28	20230103	2650	-22.26	20231109	1380	49.28	20230103	1.64	N	013520	500	250 억	1471824	N	N	0	N	N
153	20231204	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-25	5	-1.21	29728095	14532	5.48	2045	2060	2035	2675	1445	2060	2045.70	2.94	0	371	2156	2107	2071	2022	1986	2090	2005	250	615	500	1400	5	1	50051252	1019	36.34	0.61	12	0.03	56.00	3361.00	2650	20231109	-23.21	1380	20230103	47.46	2650	-23.21	20231109	1380	47.46	20230103	2650	-23.21	20231109	1380	47.46	20230103	1.64	N	013520	500	250 억	1471824	N	N	0	N	N
154	20231201	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-15	5	-0.72	539460705	261919	86.07	2080	2120	2035	2695	1455	2075	2059.65	2.83	0	49472	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1031	36.79	0.61	12	0.52	56.00	3361.00	2650	20231109	-22.26	1380	20230103	49.28	2650	-22.26	20231109	1380	49.28	20230103	2650	-22.26	20231109	1380	49.28	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N
155	20231201	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-15	5	-0.72	493744340	239708	78.77	2080	2120	2035	2695	1455	2075	2059.77	2.83	0	49959	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1031	36.79	0.61	12	0.48	56.00	3361.00	2650	20231109	-22.26	1380	20230103	49.28	2650	-22.26	20231109	1380	49.28	20230103	2650	-22.26	20231109	1380	49.28	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N
156	20231201	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	0	3	0.00	423180480	205472	67.52	2080	2120	2035	2695	1455	2075	2059.55	2.83	0	58224	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1039	37.05	0.62	12	0.41	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N
157	20231201	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	0	3	0.00	383765560	186410	61.26	2080	2120	2035	2695	1455	2075	2058.72	2.83	0	59165	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1039	37.05	0.62	12	0.37	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N
158	20231201	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	10	2	0.48	352577580	171358	56.31	2080	2120	2035	2695	1455	2075	2057.55	2.83	0	59372	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1044	37.23	0.62	12	0.34	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2650	-21.32	20231109	1380	51.09	20230103	2650	-21.32	20231109	1380	51.09	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N
159	20231201	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	0	3	0.00	320726955	156034	51.28	2080	2120	2035	2695	1455	2075	2055.49	2.83	0	56296	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1039	37.05	0.62	12	0.31	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2650	-21.70	20231109	1380	50.36	20230103	2650	-21.70	20231109	1380	50.36	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N
160	20231201	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	5	2	0.24	252935385	123312	40.52	2080	2120	2035	2695	1455	2075	2051.18	2.83	0	47049	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1041	37.14	0.62	12	0.25	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2650	-21.51	20231109	1380	50.72	20230103	2650	-21.51	20231109	1380	50.72	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N
161	20231201	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	20	2	0.96	11044060	5290	1.74	2080	2120	2080	2695	1455	2075	2087.72	2.83	0	291	2145	2110	2070	2035	1995	2127	2052	250	620	500	1410	5	1	50051252	1049	37.41	0.62	12	0.01	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2650	-20.94	20231109	1380	51.81	20230103	2650	-20.94	20231109	1380	51.81	20230103	1.79	N	013520	500	250 억	1418438	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History