KissMeData/001380/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
3	20231229	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
4	20231229	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
5	20231229	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
6	20231229	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
7	20231229	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
8	20231229	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
9	20231229	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	131126885	84454	42.82	1560	1567	1542	1995	1075	1535	1553.79	1.18	12828	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.19	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		532767	N	N	11	N	00	N
10	20231228	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1546	11	2	0.72	121356065	78104	39.60	1560	1567	1542	1995	1075	1535	1553.79	1.16	0	15619	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	695	-28.63	0.57	12	0.17	-54.00	2696.00	1855	20221223	-16.66	1170	20230411	32.14	1830	-15.52	20230102	1170	32.14	20230411	1830	-15.52	20230102	1170	32.14	20230411	2.55	N	001380	500	224 억		519939	N	N	11	N	00	N
11	20231228	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1549	14	2	0.91	111370245	71647	36.33	1560	1567	1542	1995	1075	1535	1554.43	1.16	0	14310	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	696	-28.69	0.57	12	0.16	-54.00	2696.00	1855	20221223	-16.50	1170	20230411	32.39	1830	-15.36	20230102	1170	32.39	20230411	1830	-15.36	20230102	1170	32.39	20230411	2.55	N	001380	500	224 억		519939	N	N	4	N	00	N
12	20231228	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1559	24	2	1.56	90542052	58234	29.53	1560	1567	1542	1995	1075	1535	1554.80	1.16	0	10266	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	701	-28.87	0.58	12	0.13	-54.00	2696.00	1855	20221223	-15.96	1170	20230411	33.25	1830	-14.81	20230102	1170	33.25	20230411	1830	-14.81	20230102	1170	33.25	20230411	2.55	N	001380	500	224 억		519939	N	N	4	N	00	N
13	20231228	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	25	2	1.63	85759982	55163	27.97	1560	1567	1542	1995	1075	1535	1554.66	1.16	0	9112	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	701	-28.89	0.58	12	0.12	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1830	-14.75	20230102	1170	33.33	20230411	2.55	N	001380	500	224 억		519939	N	N	4	N	00	N
14	20231228	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1561	26	2	1.69	78538410	50516	25.61	1560	1567	1542	1995	1075	1535	1554.72	1.16	0	8068	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	702	-28.91	0.58	12	0.11	-54.00	2696.00	1855	20221223	-15.85	1170	20230411	33.42	1830	-14.70	20230102	1170	33.42	20230411	1830	-14.70	20230102	1170	33.42	20230411	2.55	N	001380	500	224 억		519939	N	N	4	N	00	N
15	20231228	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1563	28	2	1.82	67789881	43610	22.11	1560	1567	1542	1995	1075	1535	1554.46	1.16	0	4912	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	703	-28.94	0.58	12	0.10	-54.00	2696.00	1855	20221223	-15.74	1170	20230411	33.59	1830	-14.59	20230102	1170	33.59	20230411	1830	-14.59	20230102	1170	33.59	20230411	2.55	N	001380	500	224 억		519939	N	N	4	N	00	N
16	20231228	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1549	14	2	0.91	31339126	20214	10.25	1560	1560	1542	1995	1075	1535	1550.37	1.16	0	-863	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	696	-28.69	0.57	12	0.04	-54.00	2696.00	1855	20221223	-16.50	1170	20230411	32.39	1830	-15.36	20230102	1170	32.39	20230411	1830	-15.36	20230102	1170	32.39	20230411	2.55	N	001380	500	224 억		519939	N	N	4	N	00	N
17	20231228	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	25	2	1.63	6476700	4160	2.11	1560	1560	1550	1995	1075	1535	1556.90	1.16	0	-779	1590	1562	1548	1520	1506	1555	1513	225	460	500	950	1	1	44964143	701	-28.89	0.58	12	0.01	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1830	-14.75	20230102	1170	33.33	20230411	2.55	N	001380	500	224 억		519939	N	N	4	N	00	N
18	20231227	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1535	-46	5	-2.91	293854741	190274	130.41	1575	1576	1534	2055	1107	1581	1544.41	1.06	0	43662	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	690	-28.43	0.57	12	0.42	-54.00	2696.00	1855	20221223	-17.25	1170	20230411	31.20	1830	-16.12	20230102	1170	31.20	20230411	1830	-16.12	20230102	1170	31.20	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
19	20231227	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1544	-37	5	-2.34	261488611	169235	115.99	1575	1576	1534	2055	1107	1581	1545.12	1.06	0	44087	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	694	-28.59	0.57	12	0.38	-54.00	2696.00	1855	20221223	-16.77	1170	20230411	31.97	1830	-15.63	20230102	1170	31.97	20230411	1830	-15.63	20230102	1170	31.97	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
20	20231227	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1556	-25	5	-1.58	132881452	85674	58.72	1575	1576	1537	2055	1107	1581	1551.01	1.06	0	12141	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	700	-28.81	0.58	12	0.19	-54.00	2696.00	1855	20221223	-16.12	1170	20230411	32.99	1830	-14.97	20230102	1170	32.99	20230411	1830	-14.97	20230102	1170	32.99	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
21	20231227	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1559	-22	5	-1.39	107991577	69589	47.70	1575	1576	1537	2055	1107	1581	1551.85	1.06	0	9349	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	701	-28.87	0.58	12	0.15	-54.00	2696.00	1855	20221223	-15.96	1170	20230411	33.25	1830	-14.81	20230102	1170	33.25	20230411	1830	-14.81	20230102	1170	33.25	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
22	20231227	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	-21	5	-1.33	103080836	66425	45.53	1575	1576	1537	2055	1107	1581	1551.84	1.06	0	7778	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	701	-28.89	0.58	12	0.15	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1830	-14.75	20230102	1170	33.33	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
23	20231227	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1549	-32	5	-2.02	92756146	59798	40.99	1575	1576	1537	2055	1107	1581	1551.16	1.06	0	8277	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	696	-28.69	0.57	12	0.13	-54.00	2696.00	1855	20221223	-16.50	1170	20230411	32.39	1830	-15.36	20230102	1170	32.39	20230411	1830	-15.36	20230102	1170	32.39	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
24	20231227	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1553	-28	5	-1.77	52895482	33972	23.28	1575	1576	1551	2055	1107	1581	1557.03	1.06	0	2637	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	698	-28.76	0.58	12	0.08	-54.00	2696.00	1855	20221223	-16.28	1170	20230411	32.74	1830	-15.14	20230102	1170	32.74	20230411	1830	-15.14	20230102	1170	32.74	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
25	20231227	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1576	-5	5	-0.32	2416240	1534	1.05	1575	1576	1574	2055	1107	1581	1575.12	1.06	0	-260	1629	1605	1575	1551	1521	1590	1536	225	474	500	980	1	1	44964143	709	-29.19	0.58	12	0.00	-54.00	2696.00	1855	20221223	-15.04	1170	20230411	34.70	1830	-13.88	20230102	1170	34.70	20230411	1830	-13.88	20230102	1170	34.70	20230411	2.57	N	001380	500	224 억		478412	N	N	0	N	00	N
26	20231226	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1581	-9	5	-0.57	224927427	144388	65.02	1599	1599	1545	2065	1113	1590	1557.79	1.08	0	-7547	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	711	-29.28	0.59	12	0.32	-54.00	2696.00	1855	20221223	-14.77	1170	20230411	35.13	1830	-13.61	20230102	1170	35.13	20230411	1830	-13.61	20230102	1170	35.13	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
27	20231226	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1555	-35	5	-2.20	184426606	118384	53.31	1599	1599	1545	2065	1113	1590	1557.85	1.08	0	-4156	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	699	-28.80	0.58	12	0.26	-54.00	2696.00	1855	20221223	-16.17	1170	20230411	32.91	1830	-15.03	20230102	1170	32.91	20230411	1830	-15.03	20230102	1170	32.91	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
28	20231226	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	-30	5	-1.89	171366529	109985	49.53	1599	1599	1545	2065	1113	1590	1558.08	1.08	0	997	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	701	-28.89	0.58	12	0.24	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1830	-14.75	20230102	1170	33.33	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
29	20231226	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	-30	5	-1.89	150523863	96610	43.51	1599	1599	1545	2065	1113	1590	1558.04	1.08	0	173	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	701	-28.89	0.58	12	0.21	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1830	-14.75	20230102	1170	33.33	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
30	20231226	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1567	-23	5	-1.45	136116408	87373	39.35	1599	1599	1545	2065	1113	1590	1557.86	1.08	0	-1347	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	705	-29.02	0.58	12	0.19	-54.00	2696.00	1855	20221223	-15.53	1170	20230411	33.93	1830	-14.37	20230102	1170	33.93	20230411	1830	-14.37	20230102	1170	33.93	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
31	20231226	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1557	-33	5	-2.08	124143733	79731	35.91	1599	1599	1545	2065	1113	1590	1557.01	1.08	0	697	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	700	-28.83	0.58	12	0.18	-54.00	2696.00	1855	20221223	-16.06	1170	20230411	33.08	1830	-14.92	20230102	1170	33.08	20230411	1830	-14.92	20230102	1170	33.08	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
32	20231226	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1566	-24	5	-1.51	111902584	71888	32.37	1599	1599	1545	2065	1113	1590	1556.60	1.08	0	-1683	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	704	-29.00	0.58	12	0.16	-54.00	2696.00	1855	20221223	-15.58	1170	20230411	33.85	1830	-14.43	20230102	1170	33.85	20230411	1830	-14.43	20230102	1170	33.85	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
33	20231226	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1590	0	3	0.00	3661434	2292	1.03	1599	1599	1590	2065	1113	1590	1597.65	1.08	0	-912	1629	1609	1588	1568	1547	1619	1578	225	475	500	980	1	1	44964143	715	-29.44	0.59	12	0.01	-54.00	2696.00	1855	20221223	-14.29	1170	20230411	35.90	1830	-13.11	20230102	1170	35.90	20230411	1830	-13.11	20230102	1170	35.90	20230411	2.57	N	001380	500	224 억		485959	N	N	0	N	00	N
34	20231222	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1590	2	2	0.13	352508734	222050	67.60	1567	1608	1567	2060	1112	1588	1587.51	1.12	0	-19147	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	715	-29.44	0.59	12	0.49	-54.00	2696.00	1855	20221223	-14.29	1170	20230411	35.90	1830	-13.11	20230102	1170	35.90	20230411	1855	-14.29	20221223	1170	35.90	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
35	20231222	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1590	2	2	0.13	339278501	213717	65.07	1567	1608	1567	2060	1112	1588	1587.51	1.12	0	-18717	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	715	-29.44	0.59	12	0.48	-54.00	2696.00	1855	20221223	-14.29	1170	20230411	35.90	1830	-13.11	20230102	1170	35.90	20230411	1855	-14.29	20221223	1170	35.90	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
36	20231222	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1596	8	2	0.50	313344688	197439	60.11	1567	1608	1567	2060	1112	1588	1587.05	1.12	0	-23690	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	718	-29.56	0.59	12	0.44	-54.00	2696.00	1855	20221223	-13.96	1170	20230411	36.41	1830	-12.79	20230102	1170	36.41	20230411	1855	-13.96	20221223	1170	36.41	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
37	20231222	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1598	10	2	0.63	276004325	174113	53.01	1567	1600	1567	2060	1112	1588	1585.20	1.12	0	-24030	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	719	-29.59	0.59	12	0.39	-54.00	2696.00	1855	20221223	-13.85	1170	20230411	36.58	1830	-12.68	20230102	1170	36.58	20230411	1855	-13.85	20221223	1170	36.58	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
38	20231222	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1588	0	3	0.00	223308517	140980	42.92	1567	1600	1567	2060	1112	1588	1583.97	1.12	0	-27600	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	714	-29.41	0.59	12	0.31	-54.00	2696.00	1855	20221223	-14.39	1170	20230411	35.73	1830	-13.22	20230102	1170	35.73	20230411	1855	-14.39	20221223	1170	35.73	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
39	20231222	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1575	-13	5	-0.82	199725147	126098	38.39	1567	1600	1567	2060	1112	1588	1583.89	1.12	0	-26139	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	708	-29.17	0.58	12	0.28	-54.00	2696.00	1855	20221223	-15.09	1170	20230411	34.62	1830	-13.93	20230102	1170	34.62	20230411	1855	-15.09	20221223	1170	34.62	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
40	20231222	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1580	-8	5	-0.50	171908694	108476	33.03	1567	1600	1567	2060	1112	1588	1584.76	1.12	0	-26078	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	710	-29.26	0.59	12	0.24	-54.00	2696.00	1855	20221223	-14.82	1170	20230411	35.04	1830	-13.66	20230102	1170	35.04	20230411	1855	-14.82	20221223	1170	35.04	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
41	20231222	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1583	-5	5	-0.31	1073323	682	0.21	1567	1584	1567	2060	1112	1588	1573.79	1.12	0	-321	1623	1605	1580	1562	1537	1614	1571	225	472	500	980	1	1	44964143	712	-29.31	0.59	12	0.00	-54.00	2696.00	1855	20221223	-14.66	1170	20230411	35.30	1830	-13.50	20230102	1170	35.30	20230411	1855	-14.66	20221223	1170	35.30	20230411	2.59	N	001380	500	224 억		504851	N	N	0	N	00	N
42	20231221	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1588	33	2	2.12	515318655	325957	251.27	1555	1598	1555	2020	1089	1555	1580.94	1.15	0	-14267	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	714	-29.41	0.59	12	0.72	-54.00	2696.00	1855	20221223	-14.39	1170	20230411	35.73	1830	-13.22	20230102	1170	35.73	20230411	1855	-14.39	20221223	1170	35.73	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
43	20231221	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1583	28	2	1.80	492547760	311544	240.16	1555	1598	1555	2020	1089	1555	1580.99	1.15	0	-14164	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	712	-29.31	0.59	12	0.69	-54.00	2696.00	1855	20221223	-14.66	1170	20230411	35.30	1830	-13.50	20230102	1170	35.30	20230411	1855	-14.66	20221223	1170	35.30	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
44	20231221	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1594	39	2	2.51	448905375	283993	218.92	1555	1598	1555	2020	1089	1555	1580.69	1.15	0	-7896	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	717	-29.52	0.59	12	0.63	-54.00	2696.00	1855	20221223	-14.07	1170	20230411	36.24	1830	-12.90	20230102	1170	36.24	20230411	1855	-14.07	20221223	1170	36.24	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
45	20231221	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1582	27	2	1.74	312837688	198481	153.00	1555	1595	1555	2020	1089	1555	1576.16	1.15	0	-1058	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	711	-29.30	0.59	12	0.44	-54.00	2696.00	1855	20221223	-14.72	1170	20230411	35.21	1830	-13.55	20230102	1170	35.21	20230411	1855	-14.72	20221223	1170	35.21	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
46	20231221	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1580	25	2	1.61	289700607	183837	141.72	1555	1595	1555	2020	1089	1555	1575.86	1.15	0	1257	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	710	-29.26	0.59	12	0.41	-54.00	2696.00	1855	20221223	-14.82	1170	20230411	35.04	1830	-13.66	20230102	1170	35.04	20230411	1855	-14.82	20221223	1170	35.04	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
47	20231221	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1565	10	2	0.64	171578075	109285	84.24	1555	1586	1555	2020	1089	1555	1570.01	1.15	0	28172	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	704	-28.98	0.58	12	0.24	-54.00	2696.00	1855	20221223	-15.63	1170	20230411	33.76	1830	-14.48	20230102	1170	33.76	20230411	1855	-15.63	20221223	1170	33.76	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
48	20231221	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1571	16	2	1.03	88868162	56840	43.82	1555	1571	1555	2020	1089	1555	1563.48	1.15	0	27828	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	706	-29.09	0.58	12	0.13	-54.00	2696.00	1855	20221223	-15.31	1170	20230411	34.27	1830	-14.15	20230102	1170	34.27	20230411	1855	-15.31	20221223	1170	34.27	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
49	20231221	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1565	10	2	0.64	191299	123	0.09	1555	1565	1555	2020	1089	1555	1555.28	1.15	0	-15	1586	1570	1555	1539	1524	1578	1547	225	465	500	960	1	1	44964143	704	-28.98	0.58	12	0.00	-54.00	2696.00	1855	20221223	-15.63	1170	20230411	33.76	1830	-14.48	20230102	1170	33.76	20230411	1855	-15.63	20221223	1170	33.76	20230411	2.55	N	001380	500	224 억		518325	N	N	0	N	00	N
50	20231220	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1555	2	2	0.13	201566185	129498	52.98	1553	1571	1540	2015	1088	1553	1556.53	1.10	0	29856	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	699	-28.80	0.58	12	0.29	-54.00	2696.00	1855	20221223	-16.17	1170	20230411	32.91	1830	-15.03	20230102	1170	32.91	20230411	1855	-16.17	20221223	1170	32.91	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
51	20231220	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1555	2	2	0.13	188893578	121349	49.65	1553	1571	1540	2015	1088	1553	1556.61	1.10	0	29821	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	699	-28.80	0.58	12	0.27	-54.00	2696.00	1855	20221223	-16.17	1170	20230411	32.91	1830	-15.03	20230102	1170	32.91	20230411	1855	-16.17	20221223	1170	32.91	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
52	20231220	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1556	3	2	0.19	162037050	104074	42.58	1553	1571	1540	2015	1088	1553	1556.94	1.10	0	27886	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	700	-28.81	0.58	12	0.23	-54.00	2696.00	1855	20221223	-16.12	1170	20230411	32.99	1830	-14.97	20230102	1170	32.99	20230411	1855	-16.12	20221223	1170	32.99	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
53	20231220	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	7	2	0.45	149005880	95714	39.16	1553	1571	1540	2015	1088	1553	1556.78	1.10	0	25838	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	701	-28.89	0.58	12	0.21	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1855	-15.90	20221223	1170	33.33	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
54	20231220	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	7	2	0.45	131799548	84685	34.65	1553	1571	1540	2015	1088	1553	1556.35	1.10	0	25739	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	701	-28.89	0.58	12	0.19	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1855	-15.90	20221223	1170	33.33	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
55	20231220	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1556	3	2	0.19	63971868	41074	16.80	1553	1571	1540	2015	1088	1553	1557.48	1.10	0	-1074	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	700	-28.81	0.58	12	0.09	-54.00	2696.00	1855	20221223	-16.12	1170	20230411	32.99	1830	-14.97	20230102	1170	32.99	20230411	1855	-16.12	20221223	1170	32.99	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
56	20231220	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1557	4	2	0.26	50814654	32573	13.33	1553	1571	1540	2015	1088	1553	1560.02	1.10	0	-3196	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	700	-28.83	0.58	12	0.07	-54.00	2696.00	1855	20221223	-16.06	1170	20230411	33.08	1830	-14.92	20230102	1170	33.08	20230411	1855	-16.06	20221223	1170	33.08	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
57	20231220	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1560	7	2	0.45	3797308	2445	1.00	1553	1560	1553	2015	1088	1553	1553.09	1.10	0	-507	1619	1586	1557	1524	1495	1584	1522	225	462	500	960	1	1	44964143	701	-28.89	0.58	12	0.01	-54.00	2696.00	1855	20221223	-15.90	1170	20230411	33.33	1830	-14.75	20230102	1170	33.33	20230411	1855	-15.90	20221223	1170	33.33	20230411	2.51	N	001380	500	224 억		493782	N	N	0	N	00	N
58	20231219	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1553	-4	5	-0.26	372371958	238641	163.21	1553	1590	1528	2020	1090	1557	1560.39	1.17	0	-38735	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	698	-28.76	0.58	12	0.53	-54.00	2696.00	1855	20221223	-16.28	1170	20230411	32.74	1830	-15.14	20230102	1170	32.74	20230411	1855	-16.28	20221223	1170	32.74	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
59	20231219	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1550	-7	5	-0.45	363417895	232861	159.26	1553	1590	1528	2020	1090	1557	1560.66	1.17	0	-40174	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	697	-28.70	0.57	12	0.52	-54.00	2696.00	1855	20221223	-16.44	1170	20230411	32.48	1830	-15.30	20230102	1170	32.48	20230411	1855	-16.44	20221223	1170	32.48	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
60	20231219	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1565	8	2	0.51	314755270	201635	137.90	1553	1590	1528	2020	1090	1557	1561.02	1.17	0	-30310	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	704	-28.98	0.58	12	0.45	-54.00	2696.00	1855	20221223	-15.63	1170	20230411	33.76	1830	-14.48	20230102	1170	33.76	20230411	1855	-15.63	20221223	1170	33.76	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
61	20231219	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1571	14	2	0.90	290765754	186354	127.45	1553	1590	1528	2020	1090	1557	1560.29	1.17	0	-26537	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	706	-29.09	0.58	12	0.41	-54.00	2696.00	1855	20221223	-15.31	1170	20230411	34.27	1830	-14.15	20230102	1170	34.27	20230411	1855	-15.31	20221223	1170	34.27	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
62	20231219	120118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1563	6	2	0.39	179103831	115432	78.95	1553	1580	1528	2020	1090	1557	1551.60	1.17	0	-7861	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	703	-28.94	0.58	12	0.26	-54.00	2696.00	1855	20221223	-15.74	1170	20230411	33.59	1830	-14.59	20230102	1170	33.59	20230411	1855	-15.74	20221223	1170	33.59	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
63	20231219	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1557	0	3	0.00	161961215	104430	71.42	1553	1580	1528	2020	1090	1557	1550.91	1.17	0	-8244	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	700	-28.83	0.58	12	0.23	-54.00	2696.00	1855	20221223	-16.06	1170	20230411	33.08	1830	-14.92	20230102	1170	33.08	20230411	1855	-16.06	20221223	1170	33.08	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
64	20231219	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1537	-20	5	-1.28	110683325	71510	48.91	1553	1575	1528	2020	1090	1557	1547.80	1.17	0	-2161	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	691	-28.46	0.57	12	0.16	-54.00	2696.00	1855	20221223	-17.14	1170	20230411	31.37	1830	-16.01	20230102	1170	31.37	20230411	1855	-17.14	20221223	1170	31.37	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
65	20231219	090118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1565	8	2	0.51	27330658	17589	12.03	1553	1568	1545	2020	1090	1557	1553.85	1.17	0	2040	1590	1573	1543	1526	1496	1582	1535	225	463	500	960	1	1	44964143	704	-28.98	0.58	12	0.04	-54.00	2696.00	1855	20221223	-15.63	1170	20230411	33.76	1830	-14.48	20230102	1170	33.76	20230411	1855	-15.63	20221223	1170	33.76	20230411	2.47	N	001380	500	224 억		526296	N	N	0	N	00	N
66	20231218	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1557	38	2	2.50	214564868	140099	80.38	1513	1560	1513	1974	1064	1519	1531.51	1.07	0	43587	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	700	-28.83	0.58	12	0.31	-54.00	2696.00	1855	20221223	-16.06	1170	20230411	33.08	1830	-14.92	20230102	1170	33.08	20230411	1855	-16.06	20221223	1170	33.08	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
67	20231218	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1540	21	2	1.38	191597082	125297	71.89	1513	1540	1513	1974	1064	1519	1529.15	1.07	0	45242	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	692	-28.52	0.57	12	0.28	-54.00	2696.00	1855	20221223	-16.98	1170	20230411	31.62	1830	-15.85	20230102	1170	31.62	20230411	1855	-16.98	20221223	1170	31.62	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
68	20231218	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1533	14	2	0.92	156064282	102184	58.63	1513	1538	1513	1974	1064	1519	1527.29	1.07	0	39034	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	689	-28.39	0.57	12	0.23	-54.00	2696.00	1855	20221223	-17.36	1170	20230411	31.03	1830	-16.23	20230102	1170	31.03	20230411	1855	-17.36	20221223	1170	31.03	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
69	20231218	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1531	12	2	0.79	120109562	78691	45.15	1513	1538	1513	1974	1064	1519	1526.35	1.07	0	25436	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	688	-28.35	0.57	12	0.18	-54.00	2696.00	1855	20221223	-17.47	1170	20230411	30.85	1830	-16.34	20230102	1170	30.85	20230411	1855	-17.47	20221223	1170	30.85	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
70	20231218	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1528	9	2	0.59	114305040	74893	42.97	1513	1538	1513	1974	1064	1519	1526.25	1.07	0	25198	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	687	-28.30	0.57	12	0.17	-54.00	2696.00	1855	20221223	-17.63	1170	20230411	30.60	1830	-16.50	20230102	1170	30.60	20230411	1855	-17.63	20221223	1170	30.60	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
71	20231218	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1533	14	2	0.92	102508961	67185	38.55	1513	1538	1513	1974	1064	1519	1525.78	1.07	0	23914	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	689	-28.39	0.57	12	0.15	-54.00	2696.00	1855	20221223	-17.36	1170	20230411	31.03	1830	-16.23	20230102	1170	31.03	20230411	1855	-17.36	20221223	1170	31.03	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
72	20231218	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1536	17	2	1.12	66425154	43675	25.06	1513	1538	1513	1974	1064	1519	1520.90	1.07	0	22620	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	691	-28.44	0.57	12	0.10	-54.00	2696.00	1855	20221223	-17.20	1170	20230411	31.28	1830	-16.07	20230102	1170	31.28	20230411	1855	-17.20	20221223	1170	31.28	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
73	20231218	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1513	-6	5	-0.39	3127593	2067	1.19	1513	1513	1513	1974	1064	1519	1513.00	1.07	0	-1951	1553	1536	1517	1500	1481	1526	1490	225	455	500	940	1	1	44964143	680	-28.02	0.56	12	0.00	-54.00	2696.00	1855	20221223	-18.44	1170	20230411	29.32	1830	-17.32	20230102	1170	29.32	20230411	1855	-18.44	20221223	1170	29.32	20230411	2.51	N	001380	500	224 억		482775	N	N	0	N	00	N
74	20231215	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1519	5	2	0.33	262815317	173697	109.91	1534	1534	1498	1968	1060	1514	1513.07	1.04	0	16308	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	683	-28.13	0.56	12	0.39	-54.00	2696.00	1855	20221223	-18.11	1170	20230411	29.83	1830	-16.99	20230102	1170	29.83	20230411	1855	-18.11	20221223	1170	29.83	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
75	20231215	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1518	4	2	0.26	251609749	166307	105.24	1534	1534	1498	1968	1060	1514	1512.92	1.04	0	12288	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	683	-28.11	0.56	12	0.37	-54.00	2696.00	1855	20221223	-18.17	1170	20230411	29.74	1830	-17.05	20230102	1170	29.74	20230411	1855	-18.17	20221223	1170	29.74	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
76	20231215	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1520	6	2	0.40	239849663	158542	100.32	1534	1534	1498	1968	1060	1514	1512.85	1.04	0	9238	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	683	-28.15	0.56	12	0.35	-54.00	2696.00	1855	20221223	-18.06	1170	20230411	29.91	1830	-16.94	20230102	1170	29.91	20230411	1855	-18.06	20221223	1170	29.91	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
77	20231215	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1515	1	2	0.07	201450302	133189	84.28	1534	1534	1498	1968	1060	1514	1512.51	1.04	0	7043	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	681	-28.06	0.56	12	0.30	-54.00	2696.00	1855	20221223	-18.33	1170	20230411	29.49	1830	-17.21	20230102	1170	29.49	20230411	1855	-18.33	20221223	1170	29.49	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
78	20231215	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1514	0	3	0.00	160658149	106231	67.22	1534	1534	1498	1968	1060	1514	1512.35	1.04	0	6832	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	681	-28.04	0.56	12	0.24	-54.00	2696.00	1855	20221223	-18.38	1170	20230411	29.40	1830	-17.27	20230102	1170	29.40	20230411	1855	-18.38	20221223	1170	29.40	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
79	20231215	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1516	2	2	0.13	133661009	88367	55.92	1534	1534	1498	1968	1060	1514	1512.57	1.04	0	9417	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	682	-28.07	0.56	12	0.20	-54.00	2696.00	1855	20221223	-18.27	1170	20230411	29.57	1830	-17.16	20230102	1170	29.57	20230411	1855	-18.27	20221223	1170	29.57	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
80	20231215	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1518	4	2	0.26	60978597	40307	25.51	1534	1534	1498	1968	1060	1514	1512.85	1.04	0	9335	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	683	-28.11	0.56	12	0.09	-54.00	2696.00	1855	20221223	-18.17	1170	20230411	29.74	1830	-17.05	20230102	1170	29.74	20230411	1855	-18.17	20221223	1170	29.74	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
81	20231215	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1530	16	2	1.06	3051872	1990	1.26	1534	1534	1518	1968	1060	1514	1533.61	1.04	0	-393	1544	1529	1520	1505	1496	1524	1500	225	454	500	930	1	1	44964143	688	-28.33	0.57	12	0.00	-54.00	2696.00	1855	20221223	-17.52	1170	20230411	30.77	1830	-16.39	20230102	1170	30.77	20230411	1855	-17.52	20221223	1170	30.77	20230411	2.52	N	001380	500	224 억		466557	N	N	0	N	00	N
82	20231214	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1514	-11	5	-0.72	238568479	157020	77.36	1525	1535	1511	1982	1068	1525	1519.37	1.05	0	-718	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	681	-28.04	0.56	12	0.35	-54.00	2696.00	1855	20221223	-18.38	1170	20230411	29.40	1830	-17.27	20230102	1170	29.40	20230411	1855	-18.38	20221223	1170	29.40	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
83	20231214	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1523	-2	5	-0.13	169385972	111318	54.84	1525	1535	1511	1982	1068	1525	1521.64	1.05	0	6705	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	685	-28.20	0.56	12	0.25	-54.00	2696.00	1855	20221223	-17.90	1170	20230411	30.17	1830	-16.78	20230102	1170	30.17	20230411	1855	-17.90	20221223	1170	30.17	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
84	20231214	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1524	-1	5	-0.07	157600172	103542	51.01	1525	1535	1511	1982	1068	1525	1522.09	1.05	0	6164	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	685	-28.22	0.57	12	0.23	-54.00	2696.00	1855	20221223	-17.84	1170	20230411	30.26	1830	-16.72	20230102	1170	30.26	20230411	1855	-17.84	20221223	1170	30.26	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
85	20231214	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1532	7	2	0.46	147786581	97079	47.83	1525	1535	1511	1982	1068	1525	1522.33	1.05	0	3133	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	689	-28.37	0.57	12	0.22	-54.00	2696.00	1855	20221223	-17.41	1170	20230411	30.94	1830	-16.28	20230102	1170	30.94	20230411	1855	-17.41	20221223	1170	30.94	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
86	20231214	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1535	10	2	0.66	133651927	87834	43.27	1525	1535	1511	1982	1068	1525	1521.64	1.05	0	2941	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	690	-28.43	0.57	12	0.20	-54.00	2696.00	1855	20221223	-17.25	1170	20230411	31.20	1830	-16.12	20230102	1170	31.20	20230411	1855	-17.25	20221223	1170	31.20	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
87	20231214	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1512	-13	5	-0.85	110890806	72865	35.90	1525	1535	1511	1982	1068	1525	1521.87	1.05	0	3275	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	680	-28.00	0.56	12	0.16	-54.00	2696.00	1855	20221223	-18.49	1170	20230411	29.23	1830	-17.38	20230102	1170	29.23	20230411	1855	-18.49	20221223	1170	29.23	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
88	20231214	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1532	7	2	0.46	64294931	42130	20.76	1525	1535	1519	1982	1068	1525	1526.11	1.05	0	8909	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	689	-28.37	0.57	12	0.09	-54.00	2696.00	1855	20221223	-17.41	1170	20230411	30.94	1830	-16.28	20230102	1170	30.94	20230411	1855	-17.41	20221223	1170	30.94	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
89	20231214	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1525	0	3	0.00	5551992	3644	1.80	1525	1525	1519	1982	1068	1525	1523.60	1.05	0	1521	1581	1553	1536	1508	1491	1544	1499	225	457	500	940	1	1	44964143	686	-28.24	0.57	12	0.01	-54.00	2696.00	1855	20221223	-17.79	1170	20230411	30.34	1830	-16.67	20230102	1170	30.34	20230411	1855	-17.79	20221223	1170	30.34	20230411	2.54	N	001380	500	224 억		470761	N	N	0	N	00	N
90	20231213	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1525	-39	5	-2.49	309095304	202315	102.47	1564	1564	1519	2030	1095	1564	1527.79	1.07	0	-7391	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	686	-28.24	0.57	12	0.45	-54.00	2696.00	1855	20221223	-17.79	1170	20230411	30.34	1830	-16.67	20230102	1170	30.34	20230411	1855	-17.79	20221223	1170	30.34	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
91	20231213	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1525	-39	5	-2.49	287048535	187825	95.13	1564	1564	1519	2030	1095	1564	1528.28	1.07	0	-5692	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	686	-28.24	0.57	12	0.42	-54.00	2696.00	1855	20221223	-17.79	1170	20230411	30.34	1830	-16.67	20230102	1170	30.34	20230411	1855	-17.79	20221223	1170	30.34	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
92	20231213	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1532	-32	5	-2.05	222339719	145283	73.59	1564	1564	1520	2030	1095	1564	1530.39	1.07	0	-4473	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	689	-28.37	0.57	12	0.32	-54.00	2696.00	1855	20221223	-17.41	1170	20230411	30.94	1830	-16.28	20230102	1170	30.94	20230411	1855	-17.41	20221223	1170	30.94	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
93	20231213	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1540	-24	5	-1.53	172539016	112646	57.06	1564	1564	1520	2030	1095	1564	1531.69	1.07	0	-4644	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	692	-28.52	0.57	12	0.25	-54.00	2696.00	1855	20221223	-16.98	1170	20230411	31.62	1830	-15.85	20230102	1170	31.62	20230411	1855	-16.98	20221223	1170	31.62	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
94	20231213	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1535	-29	5	-1.85	160002545	104483	52.92	1564	1564	1520	2030	1095	1564	1531.37	1.07	0	-5317	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	690	-28.43	0.57	12	0.23	-54.00	2696.00	1855	20221223	-17.25	1170	20230411	31.20	1830	-16.12	20230102	1170	31.20	20230411	1855	-17.25	20221223	1170	31.20	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
95	20231213	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1538	-26	5	-1.66	136875682	89376	45.27	1564	1564	1520	2030	1095	1564	1531.46	1.07	0	-11550	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	692	-28.48	0.57	12	0.20	-54.00	2696.00	1855	20221223	-17.09	1170	20230411	31.45	1830	-15.96	20230102	1170	31.45	20230411	1855	-17.09	20221223	1170	31.45	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
96	20231213	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1533	-31	5	-1.98	106183696	69347	35.12	1564	1564	1520	2030	1095	1564	1531.19	1.07	0	-10148	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	689	-28.39	0.57	12	0.15	-54.00	2696.00	1855	20221223	-17.36	1170	20230411	31.03	1830	-16.23	20230102	1170	31.03	20230411	1855	-17.36	20221223	1170	31.03	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
97	20231213	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1559	-5	5	-0.32	6607807	4241	2.15	1564	1564	1540	2030	1095	1564	1558.08	1.07	0	-2090	1620	1591	1551	1522	1482	1598	1529	225	466	500	960	1	1	44964143	701	-28.87	0.58	12	0.01	-54.00	2696.00	1855	20221223	-15.96	1170	20230411	33.25	1830	-14.81	20230102	1170	33.25	20230411	1855	-15.96	20221223	1170	33.25	20230411	2.62	N	001380	500	224 억		480269	N	N	0	N	00	N
98	20231212	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1564	0	3	0.00	301985124	195964	25.89	1564	1580	1511	2030	1095	1564	1541.00	1.01	0	20179	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	703	-28.96	0.58	12	0.44	-54.00	2696.00	1855	20221223	-15.69	1170	20230411	33.68	1830	-14.54	20230102	1170	33.68	20230411	1855	-15.69	20221223	1170	33.68	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
99	20231212	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1555	-9	5	-0.58	272850219	177147	23.41	1564	1580	1511	2030	1095	1564	1540.25	1.01	0	19665	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	699	-28.80	0.58	12	0.39	-54.00	2696.00	1855	20221223	-16.17	1170	20230411	32.91	1830	-15.03	20230102	1170	32.91	20230411	1855	-16.17	20221223	1170	32.91	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
100	20231212	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1535	-29	5	-1.85	236018788	153345	20.26	1564	1580	1511	2030	1095	1564	1539.14	1.01	0	14623	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	690	-28.43	0.57	12	0.34	-54.00	2696.00	1855	20221223	-17.25	1170	20230411	31.20	1830	-16.12	20230102	1170	31.20	20230411	1855	-17.25	20221223	1170	31.20	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
101	20231212	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1541	-23	5	-1.47	206796936	134331	17.75	1564	1580	1511	2030	1095	1564	1539.46	1.01	0	13460	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	693	-28.54	0.57	12	0.30	-54.00	2696.00	1855	20221223	-16.93	1170	20230411	31.71	1830	-15.79	20230102	1170	31.71	20230411	1855	-16.93	20221223	1170	31.71	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
102	20231212	120115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1543	-21	5	-1.34	201217924	130712	17.27	1564	1580	1511	2030	1095	1564	1539.40	1.01	0	13355	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	694	-28.57	0.57	12	0.29	-54.00	2696.00	1855	20221223	-16.82	1170	20230411	31.88	1830	-15.68	20230102	1170	31.88	20230411	1855	-16.82	20221223	1170	31.88	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
103	20231212	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1533	-31	5	-1.98	186897705	121387	16.04	1564	1580	1511	2030	1095	1564	1539.68	1.01	0	11282	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	689	-28.39	0.57	12	0.27	-54.00	2696.00	1855	20221223	-17.36	1170	20230411	31.03	1830	-16.23	20230102	1170	31.03	20230411	1855	-17.36	20221223	1170	31.03	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
104	20231212	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1530	-34	5	-2.17	146554785	95060	12.56	1564	1580	1511	2030	1095	1564	1541.71	1.01	0	2102	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	688	-28.33	0.57	12	0.21	-54.00	2696.00	1855	20221223	-17.52	1170	20230411	30.77	1830	-16.39	20230102	1170	30.77	20230411	1855	-17.52	20221223	1170	30.77	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
105	20231212	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1568	4	2	0.26	5306040	3392	0.45	1564	1568	1564	2030	1095	1564	1564.28	1.01	0	-353	1651	1607	1570	1526	1489	1629	1548	225	466	500	960	1	1	44964143	705	-29.04	0.58	12	0.01	-54.00	2696.00	1855	20221223	-15.47	1170	20230411	34.02	1830	-14.32	20230102	1170	34.02	20230411	1855	-15.47	20221223	1170	34.02	20230411	2.60	N	001380	500	224 억		452176	N	N	0	N	00	N
106	20231211	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1564	39	2	2.56	1183591421	754574	221.64	1545	1614	1533	1982	1068	1525	1568.57	0.90	-18236	24223	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	703	-28.96	0.58	12	1.68	-54.00	2696.00	1855	20221223	-15.69	1170	20230411	33.68	1830	-14.54	20230102	1170	33.68	20230411	1855	-15.69	20221223	1170	33.68	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
107	20231211	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1562	37	2	2.43	1130296833	720383	211.59	1545	1614	1533	1982	1068	1525	1569.03	0.90	-18236	27437	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	702	-28.93	0.58	12	1.60	-54.00	2696.00	1855	20221223	-15.80	1170	20230411	33.50	1830	-14.64	20230102	1170	33.50	20230411	1855	-15.80	20221223	1170	33.50	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
108	20231211	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1562	37	2	2.43	1053467675	671164	197.14	1545	1614	1533	1982	1068	1525	1569.62	0.90	-18236	39669	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	702	-28.93	0.58	12	1.49	-54.00	2696.00	1855	20221223	-15.80	1170	20230411	33.50	1830	-14.64	20230102	1170	33.50	20230411	1855	-15.80	20221223	1170	33.50	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
109	20231211	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1569	44	2	2.89	989154233	630152	185.09	1545	1614	1533	1982	1068	1525	1569.72	0.90	-18236	41918	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	705	-29.06	0.58	12	1.40	-54.00	2696.00	1855	20221223	-15.42	1170	20230411	34.10	1830	-14.26	20230102	1170	34.10	20230411	1855	-15.42	20221223	1170	34.10	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
110	20231211	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1570	45	2	2.95	909137042	579022	170.07	1545	1614	1533	1982	1068	1525	1570.14	0.90	-18236	41775	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	706	-29.07	0.58	12	1.29	-54.00	2696.00	1855	20221223	-15.36	1170	20230411	34.19	1830	-14.21	20230102	1170	34.19	20230411	1855	-15.36	20221223	1170	34.19	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
111	20231211	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1574	49	2	3.21	846738912	539346	158.42	1545	1614	1533	1982	1068	1525	1569.95	0.90	-18236	40792	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	708	-29.15	0.58	12	1.20	-54.00	2696.00	1855	20221223	-15.15	1170	20230411	34.53	1830	-13.99	20230102	1170	34.53	20230411	1855	-15.15	20221223	1170	34.53	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
112	20231211	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1570	45	2	2.95	721146647	459330	134.92	1545	1614	1533	1982	1068	1525	1570.01	0.90	-18236	46676	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	706	-29.07	0.58	12	1.02	-54.00	2696.00	1855	20221223	-15.36	1170	20230411	34.19	1830	-14.21	20230102	1170	34.19	20230411	1855	-15.36	20221223	1170	34.19	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
113	20231211	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1542	17	2	1.11	30667039	19856	5.83	1545	1550	1542	1982	1068	1525	1544.60	0.90	-18236	4122	1561	1542	1522	1503	1483	1533	1494	225	457	500	940	1	1	44964143	693	-28.56	0.57	12	0.04	-54.00	2696.00	1855	20221223	-16.87	1170	20230411	31.79	1830	-15.74	20230102	1170	31.79	20230411	1855	-16.87	20221223	1170	31.79	20230411	2.60	N	001380	500	224 억		404571	N	N	0	N	00	N
114	20231208	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1525	0	3	0.00	445741344	293143	120.54	1541	1541	1502	1982	1068	1525	1520.56	0.90	0	18188	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	686	-28.24	0.57	12	0.65	-54.00	2696.00	1965	20221206	-22.39	1170	20230411	30.34	1830	-16.67	20230102	1170	30.34	20230411	1855	-17.79	20221223	1170	30.34	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
115	20231208	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1530	5	2	0.33	427553400	281236	115.64	1541	1541	1502	1982	1068	1525	1520.27	0.90	0	18380	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	688	-28.33	0.57	12	0.63	-54.00	2696.00	1965	20221206	-22.14	1170	20230411	30.77	1830	-16.39	20230102	1170	30.77	20230411	1855	-17.52	20221223	1170	30.77	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
116	20231208	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1527	2	2	0.13	347376938	228748	94.06	1541	1541	1502	1982	1068	1525	1518.60	0.90	0	10656	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	687	-28.28	0.57	12	0.51	-54.00	2696.00	1965	20221206	-22.29	1170	20230411	30.51	1830	-16.56	20230102	1170	30.51	20230411	1855	-17.68	20221223	1170	30.51	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
117	20231208	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1526	1	2	0.07	328588647	216425	88.99	1541	1541	1502	1982	1068	1525	1518.26	0.90	0	9156	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	686	-28.26	0.57	12	0.48	-54.00	2696.00	1965	20221206	-22.34	1170	20230411	30.43	1830	-16.61	20230102	1170	30.43	20230411	1855	-17.74	20221223	1170	30.43	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
118	20231208	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1523	-2	5	-0.13	281980728	185764	76.38	1541	1541	1502	1982	1068	1525	1517.95	0.90	0	10728	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	685	-28.20	0.56	12	0.41	-54.00	2696.00	1965	20221206	-22.49	1170	20230411	30.17	1830	-16.78	20230102	1170	30.17	20230411	1855	-17.90	20221223	1170	30.17	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
119	20231208	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1524	-1	5	-0.07	212611579	140163	57.63	1541	1541	1502	1982	1068	1525	1516.89	0.90	0	3743	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	685	-28.22	0.57	12	0.31	-54.00	2696.00	1965	20221206	-22.44	1170	20230411	30.26	1830	-16.72	20230102	1170	30.26	20230411	1855	-17.84	20221223	1170	30.26	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
120	20231208	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1510	-15	5	-0.98	150167644	98916	40.67	1541	1541	1502	1982	1068	1525	1518.13	0.90	0	-8581	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	679	-27.96	0.56	12	0.22	-54.00	2696.00	1965	20221206	-23.16	1170	20230411	29.06	1830	-17.49	20230102	1170	29.06	20230411	1855	-18.60	20221223	1170	29.06	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
121	20231208	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1526	1	2	0.07	35053464	22832	9.39	1541	1541	1525	1982	1068	1525	1535.28	0.90	0	-1048	1569	1546	1519	1496	1469	1533	1483	225	457	500	940	1	1	44964143	686	-28.26	0.57	12	0.05	-54.00	2696.00	1965	20221206	-22.34	1170	20230411	30.43	1830	-16.61	20230102	1170	30.43	20230411	1855	-17.74	20221223	1170	30.43	20230411	2.66	N	001380	500	224 억		404571	N	N	5	N	00	N
122	20231207	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1525	-16	5	-1.04	355926946	235165	31.74	1530	1542	1492	2000	1079	1541	1513.49	1.03	0	-62857	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	686	-28.24	0.57	12	0.52	-54.00	2696.00	1965	20221206	-22.39	1170	20230411	30.34	1830	-16.67	20230102	1170	30.34	20230411	1855	-17.79	20221223	1170	30.34	20230411	2.74	N	001380	500	224 억		465161	N	N	5	N	00	N
123	20231207	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1512	-29	5	-1.88	328968652	217416	29.35	1530	1542	1492	2000	1079	1541	1513.08	1.03	0	-60535	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	680	-28.00	0.56	12	0.48	-54.00	2696.00	1965	20221206	-23.05	1170	20230411	29.23	1830	-17.38	20230102	1170	29.23	20230411	1855	-18.49	20221223	1170	29.23	20230411	2.74	N	001380	500	224 억		465161	N	N	29	N	00	N
124	20231207	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1520	-21	5	-1.36	307746347	203406	27.46	1530	1542	1492	2000	1079	1541	1512.97	1.03	0	-58512	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	683	-28.15	0.56	12	0.45	-54.00	2696.00	1965	20221206	-22.65	1170	20230411	29.91	1830	-16.94	20230102	1170	29.91	20230411	1855	-18.06	20221223	1170	29.91	20230411	2.74	N	001380	500	224 억		465161	N	N	29	N	00	N
125	20231207	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1512	-29	5	-1.88	267131280	176557	23.83	1530	1542	1492	2000	1079	1541	1513.00	1.03	0	-61820	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	680	-28.00	0.56	12	0.39	-54.00	2696.00	1965	20221206	-23.05	1170	20230411	29.23	1830	-17.38	20230102	1170	29.23	20230411	1855	-18.49	20221223	1170	29.23	20230411	2.74	N	001380	500	224 억		465161	N	N	29	N	00	N
126	20231207	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1505	-36	5	-2.34	254398716	168116	22.69	1530	1542	1492	2000	1079	1541	1513.23	1.03	0	-61576	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	677	-27.87	0.56	12	0.37	-54.00	2696.00	1965	20221206	-23.41	1170	20230411	28.63	1830	-17.76	20230102	1170	28.63	20230411	1855	-18.87	20221223	1170	28.63	20230411	2.74	N	001380	500	224 억		465161	N	N	29	N	00	N
127	20231207	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1501	-40	5	-2.60	239335670	158094	21.34	1530	1542	1492	2000	1079	1541	1513.88	1.03	0	-61901	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	675	-27.80	0.56	12	0.35	-54.00	2696.00	1965	20221206	-23.61	1170	20230411	28.29	1830	-17.98	20230102	1170	28.29	20230411	1855	-19.08	20221223	1170	28.29	20230411	2.74	N	001380	500	224 억		465161	N	N	29	N	00	N
128	20231207	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1502	-39	5	-2.53	202459703	133504	18.02	1530	1542	1502	2000	1079	1541	1516.51	1.03	0	-49556	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	675	-27.81	0.56	12	0.30	-54.00	2696.00	1965	20221206	-23.56	1170	20230411	28.38	1830	-17.92	20230102	1170	28.38	20230411	1855	-19.03	20221223	1170	28.38	20230411	2.74	N	001380	500	224 억		465161	N	N	29	N	00	N
129	20231207	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1530	-11	5	-0.71	8133967	5310	0.72	1530	1542	1530	2000	1079	1541	1531.82	1.03	0	-768	1629	1584	1532	1487	1435	1607	1510	225	459	500	950	1	1	44964143	688	-28.33	0.57	12	0.01	-54.00	2696.00	1965	20221206	-22.14	1170	20230411	30.77	1830	-16.39	20230102	1170	30.77	20230411	1855	-17.52	20221223	1170	30.77	20230411	2.74	N	001380	500	224 억		465161	N	N	29	N	00	N
130	20231206	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1541	63	2	4.26	1118049346	733418	141.53	1480	1577	1480	1921	1035	1478	1524.43	0.90	0	44389	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	693	-28.54	0.57	12	1.63	-54.00	2696.00	1965	20221206	-21.58	1170	20230411	31.71	1830	-15.79	20230102	1170	31.71	20230411	1965	-21.58	20221206	1170	31.71	20230411	2.72	N	001380	500	224 억		404739	N	N	29	N	00	N
131	20231206	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1529	51	2	3.45	1058619644	694637	134.05	1480	1577	1480	1921	1035	1478	1523.99	0.90	0	41761	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	688	-28.31	0.57	12	1.54	-54.00	2696.00	1965	20221206	-22.19	1170	20230411	30.68	1830	-16.45	20230102	1170	30.68	20230411	1965	-22.19	20221206	1170	30.68	20230411	2.72	N	001380	500	224 억		404739	N	N	4	N	00	N
132	20231206	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1524	46	2	3.11	986172215	647157	124.89	1480	1577	1480	1921	1035	1478	1523.85	0.90	0	37925	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	685	-28.22	0.57	12	1.44	-54.00	2696.00	1965	20221206	-22.44	1170	20230411	30.26	1830	-16.72	20230102	1170	30.26	20230411	1965	-22.44	20221206	1170	30.26	20230411	2.72	N	001380	500	224 억		404739	N	N	4	N	00	N
133	20231206	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1505	27	2	1.83	918972941	603040	116.37	1480	1577	1480	1921	1035	1478	1523.90	0.90	0	19810	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	677	-27.87	0.56	12	1.34	-54.00	2696.00	1965	20221206	-23.41	1170	20230411	28.63	1830	-17.76	20230102	1170	28.63	20230411	1965	-23.41	20221206	1170	28.63	20230411	2.72	N	001380	500	224 억		404739	N	N	4	N	00	N
134	20231206	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1517	39	2	2.64	882777777	579040	111.74	1480	1577	1480	1921	1035	1478	1524.55	0.90	0	16558	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	682	-28.09	0.56	12	1.29	-54.00	2696.00	1965	20221206	-22.80	1170	20230411	29.66	1830	-17.10	20230102	1170	29.66	20230411	1965	-22.80	20221206	1170	29.66	20230411	2.72	N	001380	500	224 억		404739	N	N	4	N	00	N
135	20231206	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1515	37	2	2.50	813968819	533421	102.94	1480	1577	1480	1921	1035	1478	1525.94	0.90	0	12403	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	681	-28.06	0.56	12	1.19	-54.00	2696.00	1965	20221206	-22.90	1170	20230411	29.49	1830	-17.21	20230102	1170	29.49	20230411	1965	-22.90	20221206	1170	29.49	20230411	2.72	N	001380	500	224 억		404739	N	N	4	N	00	N
136	20231206	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1516	38	2	2.57	172497657	115486	22.29	1480	1523	1480	1921	1035	1478	1493.67	0.90	0	21146	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	682	-28.07	0.56	12	0.26	-54.00	2696.00	1965	20221206	-22.85	1170	20230411	29.57	1830	-17.16	20230102	1170	29.57	20230411	1965	-22.85	20221206	1170	29.57	20230411	2.72	N	001380	500	224 억		404739	N	N	4	N	00	N
137	20231206	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1490	12	2	0.81	28680630	19337	3.73	1480	1490	1480	1921	1035	1478	1483.20	0.90	0	12925	1554	1515	1490	1451	1426	1503	1439	225	443	500	910	1	1	44964143	670	-27.59	0.55	12	0.04	-54.00	2696.00	1965	20221206	-24.17	1170	20230411	27.35	1830	-18.58	20230102	1170	27.35	20230411	1965	-24.17	20221206	1170	27.35	20230411	2.72	N	001380	500	224 억		404739	N	N	4	N	00	N
138	20231205	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1478	-54	5	-3.52	757236227	508692	83.11	1512	1529	1465	1991	1073	1532	1488.63	1.15	0	-119416	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	665	-27.37	0.55	12	1.13	-54.00	2696.00	1965	20221206	-24.78	1170	20230411	26.32	1830	-19.23	20230102	1170	26.32	20230411	1965	-24.78	20221206	1170	26.32	20230411	2.59	N	001380	500	224 억		515863	N	N	4	N	00	N
139	20231205	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1476	-56	5	-3.66	652423607	437498	71.48	1512	1529	1472	1991	1073	1532	1491.23	1.15	0	-118202	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	664	-27.33	0.55	12	0.97	-54.00	2696.00	1965	20221206	-24.89	1170	20230411	26.15	1830	-19.34	20230102	1170	26.15	20230411	1965	-24.89	20221206	1170	26.15	20230411	2.59	N	001380	500	224 억		515863	N	N	5	N	00	N
140	20231205	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1489	-43	5	-2.81	522326021	349367	57.08	1512	1529	1481	1991	1073	1532	1495.03	1.15	0	-99052	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	670	-27.57	0.55	12	0.78	-54.00	2696.00	1965	20221206	-24.22	1170	20230411	27.26	1830	-18.63	20230102	1170	27.26	20230411	1965	-24.22	20221206	1170	27.26	20230411	2.59	N	001380	500	224 억		515863	N	N	5	N	00	N
141	20231205	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1494	-38	5	-2.48	455823909	304564	49.76	1512	1529	1486	1991	1073	1532	1496.61	1.15	0	-85753	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	672	-27.67	0.55	12	0.68	-54.00	2696.00	1965	20221206	-23.97	1170	20230411	27.69	1830	-18.36	20230102	1170	27.69	20230411	1965	-23.97	20221206	1170	27.69	20230411	2.59	N	001380	500	224 억		515863	N	N	5	N	00	N
142	20231205	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1494	-38	5	-2.48	400193912	267245	43.66	1512	1529	1486	1991	1073	1532	1497.44	1.15	0	-72090	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	672	-27.67	0.55	12	0.59	-54.00	2696.00	1965	20221206	-23.97	1170	20230411	27.69	1830	-18.36	20230102	1170	27.69	20230411	1965	-23.97	20221206	1170	27.69	20230411	2.59	N	001380	500	224 억		515863	N	N	5	N	00	N
143	20231205	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1499	-33	5	-2.15	324458388	216449	35.36	1512	1529	1489	1991	1073	1532	1498.96	1.15	0	-45713	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	674	-27.76	0.56	12	0.48	-54.00	2696.00	1965	20221206	-23.72	1170	20230411	28.12	1830	-18.09	20230102	1170	28.12	20230411	1965	-23.72	20221206	1170	28.12	20230411	2.59	N	001380	500	224 억		515863	N	N	5	N	00	N
144	20231205	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1498	-34	5	-2.22	263511783	175704	28.71	1512	1529	1489	1991	1073	1532	1499.70	1.15	0	-42215	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	674	-27.74	0.56	12	0.39	-54.00	2696.00	1965	20221206	-23.77	1170	20230411	28.03	1830	-18.14	20230102	1170	28.03	20230411	1965	-23.77	20221206	1170	28.03	20230411	2.59	N	001380	500	224 억		515863	N	N	5	N	00	N
145	20231205	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1528	-4	5	-0.26	10838920	7160	1.17	1512	1529	1512	1991	1073	1532	1513.05	1.15	0	1479	1566	1548	1514	1496	1462	1558	1506	225	459	500	940	1	1	44964143	687	-28.30	0.57	12	0.02	-54.00	2696.00	1965	20221206	-22.24	1170	20230411	30.60	1830	-16.50	20230102	1170	30.60	20230411	1965	-22.24	20221206	1170	30.60	20230411	2.59	N	001380	500	224 억		515863	N	N	5	N	00	N
146	20231204	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1532	21	2	1.39	897263516	596515	71.26	1503	1532	1480	1964	1058	1511	1504.10	0.95	0	87305	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	689	-28.37	0.57	12	1.33	-54.00	2696.00	1965	20221206	-22.04	1170	20230411	30.94	1830	-16.28	20230102	1170	30.94	20230411	1965	-22.04	20221206	1170	30.94	20230411	2.53	N	001380	500	224 억		427475	N	N	5	N	00	N
147	20231204	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1508	-3	5	-0.20	809560827	538728	64.36	1503	1529	1480	1964	1058	1511	1502.70	0.95	0	87259	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	678	-27.93	0.56	12	1.20	-54.00	2696.00	1965	20221206	-23.26	1170	20230411	28.89	1830	-17.60	20230102	1170	28.89	20230411	1965	-23.26	20221206	1170	28.89	20230411	2.53	N	001380	500	224 억		427475	N	N	0	N	00	N
148	20231204	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1509	-2	5	-0.13	738384876	491650	58.73	1503	1529	1480	1964	1058	1511	1501.82	0.95	0	84177	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	679	-27.94	0.56	12	1.09	-54.00	2696.00	1965	20221206	-23.21	1170	20230411	28.97	1830	-17.54	20230102	1170	28.97	20230411	1965	-23.21	20221206	1170	28.97	20230411	2.53	N	001380	500	224 억		427475	N	N	0	N	00	N
149	20231204	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1506	-5	5	-0.33	709258442	472300	56.42	1503	1529	1480	1964	1058	1511	1501.68	0.95	0	82616	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	677	-27.89	0.56	12	1.05	-54.00	2696.00	1965	20221206	-23.36	1170	20230411	28.72	1830	-17.70	20230102	1170	28.72	20230411	1965	-23.36	20221206	1170	28.72	20230411	2.53	N	001380	500	224 억		427475	N	N	0	N	00	N
150	20231204	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1512	1	2	0.07	624137920	415899	49.69	1503	1529	1480	1964	1058	1511	1500.65	0.95	0	44752	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	680	-28.00	0.56	12	0.92	-54.00	2696.00	1965	20221206	-23.05	1170	20230411	29.23	1830	-17.38	20230102	1170	29.23	20230411	1965	-23.05	20221206	1170	29.23	20230411	2.53	N	001380	500	224 억		427475	N	N	0	N	00	N
151	20231204	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1508	-3	5	-0.20	595794631	397145	47.44	1503	1529	1480	1964	1058	1511	1500.15	0.95	0	44948	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	678	-27.93	0.56	12	0.88	-54.00	2696.00	1965	20221206	-23.26	1170	20230411	28.89	1830	-17.60	20230102	1170	28.89	20230411	1965	-23.26	20221206	1170	28.89	20230411	2.53	N	001380	500	224 억		427475	N	N	0	N	00	N
152	20231204	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1513	2	2	0.13	505102052	336724	40.23	1503	1529	1480	1964	1058	1511	1499.99	0.95	0	38060	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	680	-28.02	0.56	12	0.75	-54.00	2696.00	1965	20221206	-23.00	1170	20230411	29.32	1830	-17.32	20230102	1170	29.32	20230411	1965	-23.00	20221206	1170	29.32	20230411	2.53	N	001380	500	224 억		427475	N	N	0	N	00	N
153	20231204	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1490	-21	5	-1.39	168633494	112223	13.41	1503	1512	1490	1964	1058	1511	1502.54	0.95	0	-5276	1571	1541	1519	1489	1467	1530	1478	225	453	500	930	1	1	44964143	670	-27.59	0.55	12	0.25	-54.00	2696.00	1965	20221206	-24.17	1170	20230411	27.35	1830	-18.58	20230102	1170	27.35	20230411	1965	-24.17	20221206	1170	27.35	20230411	2.53	N	001380	500	224 억		427475	N	N	0	N	00	N
154	20231201	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1511	-40	5	-2.58	1238547447	815962	36.89	1523	1549	1497	2015	1086	1551	1517.87	0.75	0	94601	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	679	-27.98	0.56	12	1.81	-54.00	2696.00	1965	20221206	-23.10	1170	20230411	29.15	1830	-17.43	20230102	1170	29.15	20230411	1965	-23.10	20221206	1170	29.15	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N
155	20231201	150115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1520	-31	5	-2.00	1041628083	685135	30.98	1523	1549	1501	2015	1086	1551	1520.23	0.75	0	94189	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	683	-28.15	0.56	12	1.52	-54.00	2696.00	1965	20221206	-22.65	1170	20230411	29.91	1830	-16.94	20230102	1170	29.91	20230411	1965	-22.65	20221206	1170	29.91	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N
156	20231201	140115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1521	-30	5	-1.93	866970342	569985	25.77	1523	1549	1501	2015	1086	1551	1520.93	0.75	0	93601	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	684	-28.17	0.56	12	1.27	-54.00	2696.00	1965	20221206	-22.60	1170	20230411	30.00	1830	-16.89	20230102	1170	30.00	20230411	1965	-22.60	20221206	1170	30.00	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N
157	20231201	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1522	-29	5	-1.87	779939583	512864	23.19	1523	1549	1501	2015	1086	1551	1520.63	0.75	0	92640	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	684	-28.19	0.56	12	1.14	-54.00	2696.00	1965	20221206	-22.54	1170	20230411	30.09	1830	-16.83	20230102	1170	30.09	20230411	1965	-22.54	20221206	1170	30.09	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N
158	20231201	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1534	-17	5	-1.10	703924697	462850	20.93	1523	1549	1501	2015	1086	1551	1520.71	0.75	0	95209	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	690	-28.41	0.57	12	1.03	-54.00	2696.00	1965	20221206	-21.93	1170	20230411	31.11	1830	-16.17	20230102	1170	31.11	20230411	1965	-21.93	20221206	1170	31.11	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N
159	20231201	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1536	-15	5	-0.97	601279901	395671	17.89	1523	1549	1501	2015	1086	1551	1519.48	0.75	0	86715	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	691	-28.44	0.57	12	0.88	-54.00	2696.00	1965	20221206	-21.83	1170	20230411	31.28	1830	-16.07	20230102	1170	31.28	20230411	1965	-21.83	20221206	1170	31.28	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N
160	20231201	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1538	-13	5	-0.84	492636292	325050	14.70	1523	1549	1501	2015	1086	1551	1515.34	0.75	0	76025	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	692	-28.48	0.57	12	0.72	-54.00	2696.00	1965	20221206	-21.73	1170	20230411	31.45	1830	-15.96	20230102	1170	31.45	20230411	1965	-21.73	20221206	1170	31.45	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N
161	20231201	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1541	-10	5	-0.64	56312384	36809	1.66	1523	1541	1523	2015	1086	1551	1528.57	0.75	0	4608	1660	1605	1565	1510	1470	1585	1490	225	464	500	960	1	1	44964143	693	-28.54	0.57	12	0.08	-54.00	2696.00	1965	20221206	-21.58	1170	20230411	31.71	1830	-15.79	20230102	1170	31.71	20230411	1965	-21.58	20221206	1170	31.71	20230411	2.78	N	001380	500	224 억		336473	N	N	0	N	00	N