KissMeData/013870/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
3	20231229	150320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
4	20231229	140319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
5	20231229	130319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
6	20231229	120319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
7	20231229	110310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
8	20231229	100311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
9	20231229	090311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1666995445	361792	8626.42	4255	4765	4240	5530	2980	4255	4606.31	54.95	14851	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.90	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10480002	N	N	3	N	N
10	20231228	160309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	505	2	11.87	1657741985	359843	8579.95	4255	4765	4240	5530	2980	4255	4606.31	54.87	0	13621	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	908	7.67	0.35	12	1.89	621.00	13567.00	5800	20230424	-17.93	3980	20231101	19.60	5800	-17.93	20230424	3980	19.60	20231101	5800	-17.93	20230424	3980	19.60	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
11	20231228	150312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4735	480	2	11.28	1546266605	336403	8021.05	4255	4765	4240	5530	2980	4255	4596.47	54.87	0	12934	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	903	7.62	0.35	12	1.76	621.00	13567.00	5800	20230424	-18.36	3980	20231101	18.97	5800	-18.36	20230424	3980	18.97	20231101	5800	-18.36	20230424	3980	18.97	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
12	20231228	140310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4645	390	2	9.17	1218273210	266689	6358.82	4255	4735	4240	5530	2980	4255	4568.14	54.87	0	7840	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	886	7.48	0.34	12	1.40	621.00	13567.00	5800	20230424	-19.91	3980	20231101	16.71	5800	-19.91	20230424	3980	16.71	20231101	5800	-19.91	20230424	3980	16.71	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
13	20231228	130309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4620	365	2	8.58	685406605	151239	3606.08	4255	4640	4240	5530	2980	4255	4531.94	54.87	0	2868	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	881	7.44	0.34	12	0.79	621.00	13567.00	5800	20230424	-20.34	3980	20231101	16.08	5800	-20.34	20230424	3980	16.08	20231101	5800	-20.34	20230424	3980	16.08	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
14	20231228	120310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4505	250	2	5.88	335632665	75029	1788.96	4255	4535	4240	5530	2980	4255	4473.37	54.87	0	1168	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	859	7.25	0.33	12	0.39	621.00	13567.00	5800	20230424	-22.33	3980	20231101	13.19	5800	-22.33	20230424	3980	13.19	20231101	5800	-22.33	20230424	3980	13.19	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
15	20231228	110309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4460	205	2	4.82	173601260	38915	927.87	4255	4535	4240	5530	2980	4255	4461.04	54.87	0	-649	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	851	7.18	0.33	12	0.20	621.00	13567.00	5800	20230424	-23.10	3980	20231101	12.06	5800	-23.10	20230424	3980	12.06	20231101	5800	-23.10	20230424	3980	12.06	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
16	20231228	100308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4265	10	2	0.24	4687265	1100	26.23	4255	4285	4240	5530	2980	4255	4261.15	54.87	0	3	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	813	6.87	0.31	12	0.01	621.00	13567.00	5800	20230424	-26.47	3980	20231101	7.16	5800	-26.47	20230424	3980	7.16	20231101	5800	-26.47	20230424	3980	7.16	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
17	20231228	090308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4255	0	3	0.00	4255	1	0.02	4255	4255	4255	5530	2980	4255	4255.00	54.87	0	0	4318	4286	4248	4216	4178	4267	4197	95	1275	500	3060	5	1	19072280	812	6.85	0.31	12	0.00	621.00	13567.00	5800	20230424	-26.64	3980	20231101	6.91	5800	-26.64	20230424	3980	6.91	20231101	5800	-26.64	20230424	3980	6.91	20231101	0.97	N	013870	500	95 억	10465151	N	N	3	N	N
18	20231227	160309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4255	-5	5	-0.12	17814460	4184	56.79	4260	4280	4210	5530	2985	4260	4257.76	54.87	0	-299	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	812	6.85	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.64	3980	20231101	6.91	5800	-26.64	20230424	3980	6.91	20231101	5800	-26.64	20230424	3980	6.91	20231101	0.95	N	013870	500	95 억	10465555	N	N	3	N	N
19	20231227	150310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4260	0	3	0.00	14899065	3499	47.50	4260	4280	4210	5530	2985	4260	4258.09	54.87	0	-348	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	812	6.86	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.55	3980	20231101	7.04	5800	-26.55	20230424	3980	7.04	20231101	5800	-26.55	20230424	3980	7.04	20231101	0.95	N	013870	500	95 억	10465555	N	N	0	N	N
20	20231227	140309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4270	10	2	0.23	14787945	3473	47.14	4260	4280	4210	5530	2985	4260	4257.97	54.87	0	-347	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	814	6.88	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.38	3980	20231101	7.29	5800	-26.38	20230424	3980	7.29	20231101	5800	-26.38	20230424	3980	7.29	20231101	0.95	N	013870	500	95 억	10465555	N	N	0	N	N
21	20231227	130307	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4270	10	2	0.23	13040325	3063	41.58	4260	4280	4210	5530	2985	4260	4257.37	54.87	0	-338	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	814	6.88	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.38	3980	20231101	7.29	5800	-26.38	20230424	3980	7.29	20231101	5800	-26.38	20230424	3980	7.29	20231101	0.95	N	013870	500	95 억	10465555	N	N	0	N	N
22	20231227	120307	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4260	0	3	0.00	12189950	2864	38.88	4260	4280	4210	5530	2985	4260	4256.27	54.87	0	-328	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	812	6.86	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.55	3980	20231101	7.04	5800	-26.55	20230424	3980	7.04	20231101	5800	-26.55	20230424	3980	7.04	20231101	0.95	N	013870	500	95 억	10465555	N	N	0	N	N
23	20231227	110310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4280	20	2	0.47	11151100	2621	35.58	4260	4280	4210	5530	2985	4260	4254.52	54.87	0	-211	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	816	6.89	0.32	12	0.01	621.00	13567.00	5800	20230424	-26.21	3980	20231101	7.54	5800	-26.21	20230424	3980	7.54	20231101	5800	-26.21	20230424	3980	7.54	20231101	0.95	N	013870	500	95 억	10465555	N	N	0	N	N
24	20231227	100309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4260	0	3	0.00	7341235	1725	23.42	4260	4265	4210	5530	2985	4260	4255.79	54.87	0	-180	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	812	6.86	0.31	12	0.01	621.00	13567.00	5800	20230424	-26.55	3980	20231101	7.04	5800	-26.55	20230424	3980	7.04	20231101	5800	-26.55	20230424	3980	7.04	20231101	0.95	N	013870	500	95 억	10465555	N	N	0	N	N
25	20231227	090310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4265	5	2	0.12	119290	28	0.38	4260	4265	4260	5530	2985	4260	4260.36	54.87	0	1	4396	4327	4281	4212	4166	4317	4202	95	1270	500	3060	5	1	19072280	813	6.87	0.31	12	0.00	621.00	13567.00	5800	20230424	-26.47	3980	20231101	7.16	5800	-26.47	20230424	3980	7.16	20231101	5800	-26.47	20230424	3980	7.16	20231101	0.95	N	013870	500	95 억	10465555	N	N	0	N	N
26	20231226	160309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4260	10	2	0.24	31266210	7341	16.20	4260	4350	4235	5520	2975	4250	4259.12	54.87	0	400	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	812	6.86	0.31	12	0.04	621.00	13567.00	5800	20230424	-26.55	3980	20231101	7.04	5800	-26.55	20230424	3980	7.04	20231101	5800	-26.55	20230424	3980	7.04	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
27	20231226	150308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4260	10	2	0.24	28795410	6761	14.92	4260	4350	4235	5520	2975	4250	4259.05	54.87	0	210	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	812	6.86	0.31	12	0.04	621.00	13567.00	5800	20230424	-26.55	3980	20231101	7.04	5800	-26.55	20230424	3980	7.04	20231101	5800	-26.55	20230424	3980	7.04	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
28	20231226	140310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4265	15	2	0.35	26415640	6202	13.69	4260	4350	4235	5520	2975	4250	4259.21	54.87	0	202	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	813	6.87	0.31	12	0.03	621.00	13567.00	5800	20230424	-26.47	3980	20231101	7.16	5800	-26.47	20230424	3980	7.16	20231101	5800	-26.47	20230424	3980	7.16	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
29	20231226	130309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4250	0	3	0.00	20541090	4823	10.65	4260	4350	4235	5520	2975	4250	4258.99	54.87	0	203	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	811	6.84	0.31	12	0.03	621.00	13567.00	5800	20230424	-26.72	3980	20231101	6.78	5800	-26.72	20230424	3980	6.78	20231101	5800	-26.72	20230424	3980	6.78	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
30	20231226	120309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4245	-5	5	-0.12	18751960	4403	9.72	4260	4350	4235	5520	2975	4250	4258.91	54.87	0	203	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	810	6.84	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
31	20231226	110311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4255	5	2	0.12	14521910	3408	7.52	4260	4350	4235	5520	2975	4250	4261.12	54.87	0	202	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	812	6.85	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.64	3980	20231101	6.91	5800	-26.64	20230424	3980	6.91	20231101	5800	-26.64	20230424	3980	6.91	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
32	20231226	100309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4260	10	2	0.24	11528070	2705	5.97	4260	4350	4235	5520	2975	4250	4261.76	54.87	0	172	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	812	6.86	0.31	12	0.01	621.00	13567.00	5800	20230424	-26.55	3980	20231101	7.04	5800	-26.55	20230424	3980	7.04	20231101	5800	-26.55	20230424	3980	7.04	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
33	20231226	090310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4290	40	2	0.94	2452380	568	1.25	4260	4350	4260	5520	2975	4250	4317.57	54.87	0	-14	4456	4352	4286	4182	4116	4320	4150	95	1270	500	3060	5	1	19072280	818	6.91	0.32	12	0.00	621.00	13567.00	5800	20230424	-26.03	3980	20231101	7.79	5800	-26.03	20230424	3980	7.79	20231101	5800	-26.03	20230424	3980	7.79	20231101	0.96	N	013870	500	95 억	10465180	N	N	0	N	N
34	20231222	160306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4250	-80	5	-1.85	193005445	45300	422.77	4300	4390	4220	5620	3035	4330	4260.61	54.86	0	1933	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	811	6.84	0.31	12	0.24	621.00	13567.00	5800	20230424	-26.72	3980	20231101	6.78	5800	-26.72	20230424	3980	6.78	20231101	5800	-26.72	20230424	3980	6.78	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
35	20231222	150306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4245	-85	5	-1.96	182702050	42866	400.06	4300	4390	4220	5620	3035	4330	4262.17	54.86	0	1591	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	810	6.84	0.31	12	0.22	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
36	20231222	140305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4240	-90	5	-2.08	130145540	30440	284.09	4300	4390	4230	5620	3035	4330	4275.48	54.86	0	1481	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	809	6.83	0.31	12	0.16	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
37	20231222	130303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4250	-80	5	-1.85	98765850	23041	215.04	4300	4390	4250	5620	3035	4330	4286.53	54.86	0	1241	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	811	6.84	0.31	12	0.12	621.00	13567.00	5800	20230424	-26.72	3980	20231101	6.78	5800	-26.72	20230424	3980	6.78	20231101	5800	-26.72	20230424	3980	6.78	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
38	20231222	120304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4270	-60	5	-1.39	75245845	17526	163.57	4300	4390	4270	5620	3035	4330	4293.38	54.86	0	928	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	814	6.88	0.31	12	0.09	621.00	13567.00	5800	20230424	-26.38	3980	20231101	7.29	5800	-26.38	20230424	3980	7.29	20231101	5800	-26.38	20230424	3980	7.29	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
39	20231222	110305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4285	-45	5	-1.04	48149170	11191	104.44	4300	4390	4270	5620	3035	4330	4302.49	54.86	0	775	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	817	6.90	0.32	12	0.06	621.00	13567.00	5800	20230424	-26.12	3980	20231101	7.66	5800	-26.12	20230424	3980	7.66	20231101	5800	-26.12	20230424	3980	7.66	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
40	20231222	100304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4285	-45	5	-1.04	23097910	5342	49.86	4300	4390	4285	5620	3035	4330	4323.83	54.86	0	253	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	817	6.90	0.32	12	0.03	621.00	13567.00	5800	20230424	-26.12	3980	20231101	7.66	5800	-26.12	20230424	3980	7.66	20231101	5800	-26.12	20230424	3980	7.66	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
41	20231222	090303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4330	0	3	0.00	5749130	1337	12.48	4300	4330	4300	5620	3035	4330	4300.02	54.86	0	25	4440	4385	4355	4300	4270	4370	4285	95	1290	500	3110	5	1	19072280	826	6.97	0.32	12	0.01	621.00	13567.00	5800	20230424	-25.34	3980	20231101	8.79	5800	-25.34	20230424	3980	8.79	20231101	5800	-25.34	20230424	3980	8.79	20231101	0.96	N	013870	500	95 억	10463268	N	N	0	N	N
42	20231221	160304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4330	-70	5	-1.59	46685160	10715	68.95	4400	4410	4325	5720	3080	4400	4357.03	54.87	0	-972	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	826	6.97	0.32	12	0.06	621.00	13567.00	5800	20230424	-25.34	3980	20231101	8.79	5800	-25.34	20230424	3980	8.79	20231101	5800	-25.34	20230424	3980	8.79	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
43	20231221	150305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4350	-50	5	-1.14	31250275	7157	46.06	4400	4410	4345	5720	3080	4400	4366.39	54.87	0	-660	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	830	7.00	0.32	12	0.04	621.00	13567.00	5800	20230424	-25.00	3980	20231101	9.30	5800	-25.00	20230424	3980	9.30	20231101	5800	-25.00	20230424	3980	9.30	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
44	20231221	140302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4385	-15	5	-0.34	17235990	3938	25.34	4400	4410	4360	5720	3080	4400	4376.84	54.87	0	-345	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	836	7.06	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5800	-24.40	20230424	3980	10.18	20231101	5800	-24.40	20230424	3980	10.18	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
45	20231221	130304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4360	-40	5	-0.91	16610500	3795	24.42	4400	4410	4360	5720	3080	4400	4376.94	54.87	0	-265	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	832	7.02	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.83	3980	20231101	9.55	5800	-24.83	20230424	3980	9.55	20231101	5800	-24.83	20230424	3980	9.55	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
46	20231221	120304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4395	-5	5	-0.11	12651065	2887	18.58	4400	4410	4360	5720	3080	4400	4382.08	54.87	0	-265	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	838	7.08	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.22	3980	20231101	10.43	5800	-24.22	20230424	3980	10.43	20231101	5800	-24.22	20230424	3980	10.43	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
47	20231221	110305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4370	-30	5	-0.68	9948045	2269	14.60	4400	4410	4370	5720	3080	4400	4384.33	54.87	0	-236	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	833	7.04	0.32	12	0.01	621.00	13567.00	5800	20230424	-24.66	3980	20231101	9.80	5800	-24.66	20230424	3980	9.80	20231101	5800	-24.66	20230424	3980	9.80	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
48	20231221	100302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4400	0	3	0.00	4621090	1054	6.78	4400	4400	4380	5720	3080	4400	4384.34	54.87	0	-10	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	839	7.09	0.32	12	0.01	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5800	-24.14	20230424	3980	10.55	20231101	5800	-24.14	20230424	3980	10.55	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
49	20231221	090304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4385	-15	5	-0.34	675835	154	0.99	4400	4400	4385	5720	3080	4400	4388.54	54.87	0	-10	4526	4462	4411	4347	4296	4495	4380	95	1320	500	3160	5	1	19072280	836	7.06	0.32	12	0.00	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5800	-24.40	20230424	3980	10.18	20231101	5800	-24.40	20230424	3980	10.18	20231101	0.96	N	013870	500	95 억	10464113	N	N	0	N	N
50	20231220	160304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4400	15	2	0.34	68698035	15539	115.41	4385	4475	4360	5700	3070	4385	4421.02	54.86	0	449	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	839	7.09	0.32	12	0.08	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5800	-24.14	20230424	3980	10.55	20231101	5800	-24.14	20230424	3980	10.55	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
51	20231220	150319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4400	15	2	0.34	65275830	14758	109.61	4385	4475	4365	5700	3070	4385	4423.08	54.86	0	394	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	839	7.09	0.32	12	0.08	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5800	-24.14	20230424	3980	10.55	20231101	5800	-24.14	20230424	3980	10.55	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
52	20231220	140323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4400	15	2	0.34	56721560	12809	95.14	4385	4475	4365	5700	3070	4385	4428.26	54.86	0	-19	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	839	7.09	0.32	12	0.07	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5800	-24.14	20230424	3980	10.55	20231101	5800	-24.14	20230424	3980	10.55	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
53	20231220	130322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4415	30	2	0.68	47831600	10791	80.15	4385	4475	4380	5700	3070	4385	4432.55	54.86	0	-170	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	842	7.11	0.33	12	0.06	621.00	13567.00	5800	20230424	-23.88	3980	20231101	10.93	5800	-23.88	20230424	3980	10.93	20231101	5800	-23.88	20230424	3980	10.93	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
54	20231220	120302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4415	30	2	0.68	35014050	7884	58.56	4385	4475	4385	5700	3070	4385	4441.15	54.86	0	-226	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	842	7.11	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.88	3980	20231101	10.93	5800	-23.88	20230424	3980	10.93	20231101	5800	-23.88	20230424	3980	10.93	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
55	20231220	110305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4440	55	2	1.25	26553205	5969	44.33	4385	4475	4385	5700	3070	4385	4448.52	54.86	0	-266	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	847	7.15	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5800	-23.45	20230424	3980	11.56	20231101	5800	-23.45	20230424	3980	11.56	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
56	20231220	100303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	70	2	1.60	18503460	4156	30.87	4385	4475	4385	5700	3070	4385	4452.23	54.86	0	-240	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	850	7.17	0.33	12	0.02	621.00	13567.00	5800	20230424	-23.19	3980	20231101	11.93	5800	-23.19	20230424	3980	11.93	20231101	5800	-23.19	20230424	3980	11.93	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
57	20231220	090303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4435	50	2	1.14	2109305	478	3.55	4385	4435	4385	5700	3070	4385	4412.77	54.86	0	38	4575	4480	4415	4320	4255	4527	4367	95	1315	500	3150	5	1	19072280	846	7.14	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5800	-23.53	20230424	3980	11.43	20231101	5800	-23.53	20230424	3980	11.43	20231101	0.95	N	013870	500	95 억	10463910	N	N	0	N	N
58	20231219	160304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4385	-15	5	-0.34	58474010	13336	91.46	4380	4510	4350	5720	3080	4400	4384.67	54.87	0	-548	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	836	7.06	0.32	12	0.07	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5800	-24.40	20230424	3980	10.18	20231101	5800	-24.40	20230424	3980	10.18	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
59	20231219	150304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4405	5	2	0.11	57500100	13114	89.94	4380	4510	4350	5720	3080	4400	4384.63	54.87	0	-488	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	840	7.09	0.32	12	0.07	621.00	13567.00	5800	20230424	-24.05	3980	20231101	10.68	5800	-24.05	20230424	3980	10.68	20231101	5800	-24.05	20230424	3980	10.68	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
60	20231219	140304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4410	10	2	0.23	56719585	12937	88.73	4380	4510	4350	5720	3080	4400	4384.29	54.87	0	-441	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	841	7.10	0.33	12	0.07	621.00	13567.00	5800	20230424	-23.97	3980	20231101	10.80	5800	-23.97	20230424	3980	10.80	20231101	5800	-23.97	20230424	3980	10.80	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
61	20231219	130303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4435	35	2	0.80	53168580	12131	83.20	4380	4510	4350	5720	3080	4400	4382.87	54.87	0	-404	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	846	7.14	0.33	12	0.06	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5800	-23.53	20230424	3980	11.43	20231101	5800	-23.53	20230424	3980	11.43	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
62	20231219	120304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4415	15	2	0.34	48719790	11122	76.28	4380	4510	4350	5720	3080	4400	4380.49	54.87	0	-256	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	842	7.11	0.33	12	0.06	621.00	13567.00	5800	20230424	-23.88	3980	20231101	10.93	5800	-23.88	20230424	3980	10.93	20231101	5800	-23.88	20230424	3980	10.93	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
63	20231219	110305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4375	-25	5	-0.57	36790125	8416	57.72	4380	4510	4350	5720	3080	4400	4371.45	54.87	0	-220	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	834	7.05	0.32	12	0.04	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5800	-24.57	20230424	3980	9.92	20231101	5800	-24.57	20230424	3980	9.92	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
64	20231219	100302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4365	-35	5	-0.80	27695780	6358	43.60	4380	4400	4350	5720	3080	4400	4356.05	54.87	0	-198	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	833	7.03	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.74	3980	20231101	9.67	5800	-24.74	20230424	3980	9.67	20231101	5800	-24.74	20230424	3980	9.67	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
65	20231219	090303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4380	-20	5	-0.45	227710	52	0.36	4380	4380	4375	5720	3080	4400	4379.04	54.87	0	0	4530	4465	4385	4320	4240	4497	4352	95	1320	500	3160	5	1	19072280	835	7.05	0.32	12	0.00	621.00	13567.00	5800	20230424	-24.48	3980	20231101	10.05	5800	-24.48	20230424	3980	10.05	20231101	5800	-24.48	20230424	3980	10.05	20231101	0.94	N	013870	500	95 억	10464434	N	N	0	N	N
66	20231218	160304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4400	25	2	0.57	64431525	14580	318.06	4345	4450	4305	5680	3065	4375	4419.18	54.87	0	-1136	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	839	7.09	0.32	12	0.08	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5800	-24.14	20230424	3980	10.55	20231101	5800	-24.14	20230424	3980	10.55	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
67	20231218	150302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4410	35	2	0.80	60231070	13626	297.25	4345	4450	4305	5680	3065	4375	4420.30	54.87	0	-1096	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	841	7.10	0.33	12	0.07	621.00	13567.00	5800	20230424	-23.97	3980	20231101	10.80	5800	-23.97	20230424	3980	10.80	20231101	5800	-23.97	20230424	3980	10.80	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
68	20231218	140302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4440	65	2	1.49	59585975	13480	294.07	4345	4450	4305	5680	3065	4375	4420.32	54.87	0	-1076	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	847	7.15	0.33	12	0.07	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5800	-23.45	20230424	3980	11.56	20231101	5800	-23.45	20230424	3980	11.56	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
69	20231218	130302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4430	55	2	1.26	31213930	7098	154.84	4345	4445	4305	5680	3065	4375	4397.57	54.87	0	-897	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	845	7.13	0.33	12	0.04	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5800	-23.62	20230424	3980	11.31	20231101	5800	-23.62	20230424	3980	11.31	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
70	20231218	120300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4420	45	2	1.03	27593075	6279	136.98	4345	4420	4305	5680	3065	4375	4394.50	54.87	0	-640	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	843	7.12	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.79	3980	20231101	11.06	5800	-23.79	20230424	3980	11.06	20231101	5800	-23.79	20230424	3980	11.06	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
71	20231218	110301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4410	35	2	0.80	26371175	6002	130.93	4345	4410	4305	5680	3065	4375	4393.73	54.87	0	-602	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	841	7.10	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.97	3980	20231101	10.80	5800	-23.97	20230424	3980	10.80	20231101	5800	-23.97	20230424	3980	10.80	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
72	20231218	100301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4395	20	2	0.46	21274735	4843	105.65	4345	4405	4305	5680	3065	4375	4392.88	54.87	0	-529	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	838	7.08	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.22	3980	20231101	10.43	5800	-24.22	20230424	3980	10.43	20231101	5800	-24.22	20230424	3980	10.43	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
73	20231218	090258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4345	-30	5	-0.69	186835	43	0.94	4345	4345	4345	5680	3065	4375	4345.00	54.87	0	0	4435	4405	4370	4340	4305	4420	4355	95	1305	500	3150	5	1	19072280	829	7.00	0.32	12	0.00	621.00	13567.00	5800	20230424	-25.09	3980	20231101	9.17	5800	-25.09	20230424	3980	9.17	20231101	5800	-25.09	20230424	3980	9.17	20231101	0.96	N	013870	500	95 억	10465238	N	N	0	N	N
74	20231215	160300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4375	65	2	1.51	19826885	4531	13.46	4335	4400	4335	5600	3020	4310	4375.83	54.87	0	18	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	834	7.05	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5800	-24.57	20230424	3980	9.92	20231101	5800	-24.57	20230424	3980	9.92	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
75	20231215	150302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4375	65	2	1.51	18523945	4233	12.58	4335	4400	4335	5600	3020	4310	4376.08	54.87	0	20	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	834	7.05	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5800	-24.57	20230424	3980	9.92	20231101	5800	-24.57	20230424	3980	9.92	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
76	20231215	140301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4370	60	2	1.39	15046655	3437	10.21	4335	4400	4335	5600	3020	4310	4377.85	54.87	0	507	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	833	7.04	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.66	3980	20231101	9.80	5800	-24.66	20230424	3980	9.80	20231101	5800	-24.66	20230424	3980	9.80	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
77	20231215	130300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4385	75	2	1.74	14381450	3285	9.76	4335	4400	4335	5600	3020	4310	4377.91	54.87	0	533	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	836	7.06	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5800	-24.40	20230424	3980	10.18	20231101	5800	-24.40	20230424	3980	10.18	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
78	20231215	120300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4385	75	2	1.74	14157950	3234	9.61	4335	4400	4335	5600	3020	4310	4377.84	54.87	0	533	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	836	7.06	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5800	-24.40	20230424	3980	10.18	20231101	5800	-24.40	20230424	3980	10.18	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
79	20231215	110301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4370	60	2	1.39	12899675	2947	8.76	4335	4400	4335	5600	3020	4310	4377.22	54.87	0	532	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	833	7.04	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.66	3980	20231101	9.80	5800	-24.66	20230424	3980	9.80	20231101	5800	-24.66	20230424	3980	9.80	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
80	20231215	100302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4400	90	2	2.09	9583760	2188	6.50	4335	4400	4335	5600	3020	4310	4380.15	54.87	0	55	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	839	7.09	0.32	12	0.01	621.00	13567.00	5800	20230424	-24.14	3980	20231101	10.55	5800	-24.14	20230424	3980	10.55	20231101	5800	-24.14	20230424	3980	10.55	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
81	20231215	090300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4335	25	2	0.58	619905	143	0.42	4335	4335	4335	5600	3020	4310	4335.00	54.87	0	0	4493	4401	4333	4241	4173	4447	4287	95	1290	500	3100	5	1	19072280	827	6.98	0.32	12	0.00	621.00	13567.00	5800	20230424	-25.26	3980	20231101	8.92	5800	-25.26	20230424	3980	8.92	20231101	5800	-25.26	20230424	3980	8.92	20231101	0.94	N	013870	500	95 억	10465259	N	N	0	N	N
82	20231214	160301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4310	45	2	1.06	144964725	33254	75.28	4285	4425	4265	5540	2990	4265	4359.32	54.88	0	-2451	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	822	6.94	0.32	12	0.17	621.00	13567.00	5800	20230424	-25.69	3980	20231101	8.29	5800	-25.69	20230424	3980	8.29	20231101	5800	-25.69	20230424	3980	8.29	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
83	20231214	150309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4365	100	2	2.34	135197320	30994	70.16	4285	4425	4265	5540	2990	4265	4362.05	54.88	0	-2184	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	833	7.03	0.32	12	0.16	621.00	13567.00	5800	20230424	-24.74	3980	20231101	9.67	5800	-24.74	20230424	3980	9.67	20231101	5800	-24.74	20230424	3980	9.67	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
84	20231214	140309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4405	140	2	3.28	115922640	26609	60.23	4285	4425	4265	5540	2990	4265	4356.52	54.88	0	-2069	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	840	7.09	0.32	12	0.14	621.00	13567.00	5800	20230424	-24.05	3980	20231101	10.68	5800	-24.05	20230424	3980	10.68	20231101	5800	-24.05	20230424	3980	10.68	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
85	20231214	130303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4410	145	2	3.40	94073250	21654	49.02	4285	4425	4265	5540	2990	4265	4344.38	54.88	0	-1685	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	841	7.10	0.33	12	0.11	621.00	13567.00	5800	20230424	-23.97	3980	20231101	10.80	5800	-23.97	20230424	3980	10.80	20231101	5800	-23.97	20230424	3980	10.80	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
86	20231214	120311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4370	105	2	2.46	55890985	12974	29.37	4285	4370	4265	5540	2990	4265	4307.92	54.88	0	-1063	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	833	7.04	0.32	12	0.07	621.00	13567.00	5800	20230424	-24.66	3980	20231101	9.80	5800	-24.66	20230424	3980	9.80	20231101	5800	-24.66	20230424	3980	9.80	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
87	20231214	110303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4300	35	2	0.82	32690800	7617	17.24	4285	4350	4265	5540	2990	4265	4291.82	54.88	0	-226	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	820	6.92	0.32	12	0.04	621.00	13567.00	5800	20230424	-25.86	3980	20231101	8.04	5800	-25.86	20230424	3980	8.04	20231101	5800	-25.86	20230424	3980	8.04	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
88	20231214	100258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4295	30	2	0.70	19873090	4625	10.47	4285	4350	4270	5540	2990	4265	4296.88	54.88	0	-3	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	819	6.92	0.32	12	0.02	621.00	13567.00	5800	20230424	-25.95	3980	20231101	7.91	5800	-25.95	20230424	3980	7.91	20231101	5800	-25.95	20230424	3980	7.91	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
89	20231214	090248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4345	80	2	1.88	4313220	998	2.26	4285	4350	4285	5540	2990	4265	4321.86	54.88	0	-22	4521	4392	4306	4177	4091	4350	4135	95	1275	500	3070	5	1	19072280	829	7.00	0.32	12	0.01	621.00	13567.00	5800	20230424	-25.09	3980	20231101	9.17	5800	-25.09	20230424	3980	9.17	20231101	5800	-25.09	20230424	3980	9.17	20231101	0.94	N	013870	500	95 억	10467624	N	N	0	N	N
90	20231213	160258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4265	-165	5	-3.72	190402485	44176	137.82	4430	4435	4220	5750	3105	4430	4310.10	54.91	0	-4299	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	813	6.87	0.31	12	0.23	621.00	13567.00	5800	20230424	-26.47	3980	20231101	7.16	5800	-26.47	20230424	3980	7.16	20231101	5800	-26.47	20230424	3980	7.16	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
91	20231213	150305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4230	-200	5	-4.51	172026165	39832	124.27	4430	4435	4230	5750	3105	4430	4318.79	54.91	0	-4311	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	807	6.81	0.31	12	0.21	621.00	13567.00	5800	20230424	-27.07	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	5800	-27.07	20230424	3980	6.28	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
92	20231213	140306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4335	-95	5	-2.14	76957945	17596	54.89	4430	4435	4330	5750	3105	4430	4373.60	54.91	0	-1582	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	827	6.98	0.32	12	0.09	621.00	13567.00	5800	20230424	-25.26	3980	20231101	8.92	5800	-25.26	20230424	3980	8.92	20231101	5800	-25.26	20230424	3980	8.92	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
93	20231213	130303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4375	-55	5	-1.24	50100265	11423	35.64	4430	4435	4360	5750	3105	4430	4385.91	54.91	0	-285	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	834	7.05	0.32	12	0.06	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5800	-24.57	20230424	3980	9.92	20231101	5800	-24.57	20230424	3980	9.92	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
94	20231213	120303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4385	-45	5	-1.02	28002865	6389	19.93	4430	4435	4360	5750	3105	4430	4382.98	54.91	0	-282	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	836	7.06	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5800	-24.40	20230424	3980	10.18	20231101	5800	-24.40	20230424	3980	10.18	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
95	20231213	110303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4390	-40	5	-0.90	24653590	5622	17.54	4430	4435	4360	5750	3105	4430	4385.20	54.91	0	-282	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	837	7.07	0.32	12	0.03	621.00	13567.00	5800	20230424	-24.31	3980	20231101	10.30	5800	-24.31	20230424	3980	10.30	20231101	5800	-24.31	20230424	3980	10.30	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
96	20231213	100305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4385	-45	5	-1.02	19332695	4405	13.74	4430	4435	4385	5750	3105	4430	4388.81	54.91	0	-276	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	836	7.06	0.32	12	0.02	621.00	13567.00	5800	20230424	-24.40	3980	20231101	10.18	5800	-24.40	20230424	3980	10.18	20231101	5800	-24.40	20230424	3980	10.18	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
97	20231213	090301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4425	-5	5	-0.11	846155	191	0.60	4430	4435	4425	5750	3105	4430	4430.13	54.91	0	-1	4513	4471	4423	4381	4333	4492	4402	95	1320	500	3180	5	1	19072280	844	7.13	0.33	12	0.00	621.00	13567.00	5800	20230424	-23.71	3980	20231101	11.18	5800	-23.71	20230424	3980	11.18	20231101	5800	-23.71	20230424	3980	11.18	20231101	0.97	N	013870	500	95 억	10471978	N	N	0	N	N
98	20231212	160251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4430	55	2	1.26	141399830	31898	101.51	4380	4465	4375	5680	3065	4375	4432.87	54.91	0	-604	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	845	7.13	0.33	12	0.17	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5800	-23.62	20230424	3980	11.31	20231101	5800	-23.62	20230424	3980	11.31	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
99	20231212	150257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4440	65	2	1.49	139359785	31436	100.04	4380	4465	4375	5680	3065	4375	4433.13	54.91	0	-464	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	847	7.15	0.33	12	0.16	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5800	-23.45	20230424	3980	11.56	20231101	5800	-23.45	20230424	3980	11.56	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
100	20231212	140247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4440	65	2	1.49	130767345	29487	93.83	4380	4465	4375	5680	3065	4375	4434.75	54.91	0	-421	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	847	7.15	0.33	12	0.15	621.00	13567.00	5800	20230424	-23.45	3980	20231101	11.56	5800	-23.45	20230424	3980	11.56	20231101	5800	-23.45	20230424	3980	11.56	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
101	20231212	130244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4450	75	2	1.71	96925080	21881	69.63	4380	4450	4375	5680	3065	4375	4429.65	54.91	0	-520	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	849	7.17	0.33	12	0.11	621.00	13567.00	5800	20230424	-23.28	3980	20231101	11.81	5800	-23.28	20230424	3980	11.81	20231101	5800	-23.28	20230424	3980	11.81	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
102	20231212	120244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4450	75	2	1.71	78255385	17682	56.27	4380	4450	4375	5680	3065	4375	4425.71	54.91	0	-521	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	849	7.17	0.33	12	0.09	621.00	13567.00	5800	20230424	-23.28	3980	20231101	11.81	5800	-23.28	20230424	3980	11.81	20231101	5800	-23.28	20230424	3980	11.81	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
103	20231212	110246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4430	55	2	1.26	48845605	11055	35.18	4380	4445	4375	5680	3065	4375	4418.42	54.91	0	-535	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	845	7.13	0.33	12	0.06	621.00	13567.00	5800	20230424	-23.62	3980	20231101	11.31	5800	-23.62	20230424	3980	11.31	20231101	5800	-23.62	20230424	3980	11.31	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
104	20231212	100257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4435	60	2	1.37	25115080	5706	18.16	4380	4440	4375	5680	3065	4375	4401.52	54.91	0	-363	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	846	7.14	0.33	12	0.03	621.00	13567.00	5800	20230424	-23.53	3980	20231101	11.43	5800	-23.53	20230424	3980	11.43	20231101	5800	-23.53	20230424	3980	11.43	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
105	20231212	090253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4390	15	2	0.34	1108820	253	0.81	4380	4390	4375	5680	3065	4375	4382.69	54.91	0	-35	4475	4425	4325	4275	4175	4450	4300	95	1305	500	3150	5	1	19072280	837	7.07	0.32	12	0.00	621.00	13567.00	5800	20230424	-24.31	3980	20231101	10.30	5800	-24.31	20230424	3980	10.30	20231101	5800	-24.31	20230424	3980	10.30	20231101	0.97	N	013870	500	95 억	10472457	N	N	0	N	N
106	20231211	160255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4375	155	2	3.67	135071400	31407	270.47	4250	4375	4225	5480	2955	4220	4300.68	54.90	-904	402	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	834	7.05	0.32	12	0.16	621.00	13567.00	5800	20230424	-24.57	3980	20231101	9.92	5800	-24.57	20230424	3980	9.92	20231101	5800	-24.57	20230424	3980	9.92	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
107	20231211	150253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4350	130	2	3.08	113805735	26527	228.44	4250	4350	4225	5480	2955	4220	4290.18	54.90	-904	521	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	830	7.00	0.32	12	0.14	621.00	13567.00	5800	20230424	-25.00	3980	20231101	9.30	5800	-25.00	20230424	3980	9.30	20231101	5800	-25.00	20230424	3980	9.30	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
108	20231211	140253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4295	75	2	1.78	51066890	11996	103.31	4250	4295	4225	5480	2955	4220	4256.99	54.90	-904	318	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	819	6.92	0.32	12	0.06	621.00	13567.00	5800	20230424	-25.95	3980	20231101	7.91	5800	-25.95	20230424	3980	7.91	20231101	5800	-25.95	20230424	3980	7.91	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
109	20231211	130255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4245	25	2	0.59	20105500	4737	40.79	4250	4260	4230	5480	2955	4220	4244.35	54.90	-904	202	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	810	6.84	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
110	20231211	120255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4245	25	2	0.59	19171735	4517	38.90	4250	4260	4230	5480	2955	4220	4244.35	54.90	-904	193	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	810	6.84	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
111	20231211	110253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4235	15	2	0.36	14599600	3438	29.61	4250	4260	4235	5480	2955	4220	4246.54	54.90	-904	89	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	808	6.82	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.98	3980	20231101	6.41	5800	-26.98	20230424	3980	6.41	20231101	5800	-26.98	20230424	3980	6.41	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
112	20231211	100254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4240	20	2	0.47	7776745	1830	15.76	4250	4260	4240	5480	2955	4220	4249.59	54.90	-904	77	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	809	6.83	0.31	12	0.01	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
113	20231211	090254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4250	30	2	0.71	127500	30	0.26	4250	4250	4250	5480	2955	4220	4250.00	54.90	-904	0	4253	4236	4203	4186	4153	4245	4195	95	1260	500	3030	5	1	19072280	811	6.84	0.31	12	0.00	621.00	13567.00	5800	20230424	-26.72	3980	20231101	6.78	5800	-26.72	20230424	3980	6.78	20231101	5800	-26.72	20230424	3980	6.78	20231101	0.96	N	013870	500	95 억	10471183	N	N	0	N	N
114	20231208	160251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4220	50	2	1.20	48741890	11605	133.87	4170	4220	4170	5420	2920	4170	4200.07	54.90	0	969	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	805	6.80	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
115	20231208	150253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	45	2	1.08	44923015	10700	123.43	4170	4215	4170	5420	2920	4170	4198.41	54.90	0	969	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	804	6.79	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
116	20231208	140251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4200	30	2	0.72	37218070	8872	102.34	4170	4215	4170	5420	2920	4170	4195.00	54.90	0	667	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	801	6.76	0.31	12	0.05	621.00	13567.00	5800	20230424	-27.59	3980	20231101	5.53	5800	-27.59	20230424	3980	5.53	20231101	5800	-27.59	20230424	3980	5.53	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
117	20231208	130250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4200	30	2	0.72	36261280	8645	99.72	4170	4215	4170	5420	2920	4170	4194.48	54.90	0	666	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	801	6.76	0.31	12	0.05	621.00	13567.00	5800	20230424	-27.59	3980	20231101	5.53	5800	-27.59	20230424	3980	5.53	20231101	5800	-27.59	20230424	3980	5.53	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
118	20231208	120250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4210	40	2	0.96	29373085	7003	80.78	4170	4210	4170	5420	2920	4170	4194.36	54.90	0	629	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	803	6.78	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.41	3980	20231101	5.78	5800	-27.41	20230424	3980	5.78	20231101	5800	-27.41	20230424	3980	5.78	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
119	20231208	110247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4205	35	2	0.84	25910980	6180	71.29	4170	4210	4170	5420	2920	4170	4192.72	54.90	0	280	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	802	6.77	0.31	12	0.03	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
120	20231208	100252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4200	30	2	0.72	14214650	3392	39.13	4170	4210	4170	5420	2920	4170	4190.64	54.90	0	222	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	801	6.76	0.31	12	0.02	621.00	13567.00	5800	20230424	-27.59	3980	20231101	5.53	5800	-27.59	20230424	3980	5.53	20231101	5800	-27.59	20230424	3980	5.53	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
121	20231208	090250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4180	10	2	0.24	375460	90	1.04	4170	4180	4170	5420	2920	4170	4171.78	54.90	0	16	4200	4185	4160	4145	4120	4172	4132	95	1250	500	3000	5	1	19072280	797	6.73	0.31	12	0.00	621.00	13567.00	5800	20230424	-27.93	3980	20231101	5.03	5800	-27.93	20230424	3980	5.03	20231101	5800	-27.93	20230424	3980	5.03	20231101	0.96	N	013870	500	95 억	10471183	N	N	2	N	N
122	20231207	160249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	25	2	0.60	35903675	8644	68.11	4175	4175	4135	5380	2905	4145	4153.59	54.90	0	-42	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	795	6.71	0.31	12	0.05	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.96	N	013870	500	95 억	10471225	N	N	2	N	N
123	20231207	150251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	25	2	0.60	31711175	7638	60.18	4175	4175	4135	5380	2905	4145	4151.76	54.90	0	-42	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	795	6.71	0.31	12	0.04	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.96	N	013870	500	95 억	10471225	N	N	12	N	N
124	20231207	140250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4145	0	3	0.00	22442055	5412	42.64	4175	4175	4135	5380	2905	4145	4146.72	54.90	0	-36	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	791	6.67	0.31	12	0.03	621.00	13567.00	5800	20230424	-28.53	3980	20231101	4.15	5800	-28.53	20230424	3980	4.15	20231101	5800	-28.53	20230424	3980	4.15	20231101	0.96	N	013870	500	95 억	10471225	N	N	12	N	N
125	20231207	130249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4150	5	2	0.12	18255810	4403	34.69	4175	4175	4135	5380	2905	4145	4146.22	54.90	0	-36	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	791	6.68	0.31	12	0.02	621.00	13567.00	5800	20230424	-28.45	3980	20231101	4.27	5800	-28.45	20230424	3980	4.27	20231101	5800	-28.45	20230424	3980	4.27	20231101	0.96	N	013870	500	95 억	10471225	N	N	12	N	N
126	20231207	120250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4165	20	2	0.48	17337490	4182	32.95	4175	4175	4135	5380	2905	4145	4145.74	54.90	0	-36	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	794	6.71	0.31	12	0.02	621.00	13567.00	5800	20230424	-28.19	3980	20231101	4.65	5800	-28.19	20230424	3980	4.65	20231101	5800	-28.19	20230424	3980	4.65	20231101	0.96	N	013870	500	95 억	10471225	N	N	12	N	N
127	20231207	110247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4165	20	2	0.48	15225845	3675	28.96	4175	4175	4135	5380	2905	4145	4143.09	54.90	0	-36	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	794	6.71	0.31	12	0.02	621.00	13567.00	5800	20230424	-28.19	3980	20231101	4.65	5800	-28.19	20230424	3980	4.65	20231101	5800	-28.19	20230424	3980	4.65	20231101	0.96	N	013870	500	95 억	10471225	N	N	12	N	N
128	20231207	100248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4135	-10	5	-0.24	9986655	2410	18.99	4175	4175	4135	5380	2905	4145	4143.84	54.90	0	-24	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	789	6.66	0.30	12	0.01	621.00	13567.00	5800	20230424	-28.71	3980	20231101	3.89	5800	-28.71	20230424	3980	3.89	20231101	5800	-28.71	20230424	3980	3.89	20231101	0.96	N	013870	500	95 억	10471225	N	N	12	N	N
129	20231207	090250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4175	30	2	0.72	20875	5	0.04	4175	4175	4175	5380	2905	4145	4175.00	54.90	0	0	4221	4182	4156	4117	4091	4202	4137	95	1235	500	2980	5	1	19072280	796	6.72	0.31	12	0.00	621.00	13567.00	5800	20230424	-28.02	3980	20231101	4.90	5800	-28.02	20230424	3980	4.90	20231101	5800	-28.02	20230424	3980	4.90	20231101	0.96	N	013870	500	95 억	10471225	N	N	12	N	N
130	20231206	160245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4145	-25	5	-0.60	52494025	12642	58.43	4130	4195	4130	5420	2920	4170	4152.35	54.90	0	-178	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	791	6.67	0.31	12	0.07	621.00	13567.00	5800	20230424	-28.53	3980	20231101	4.15	5800	-28.53	20230424	3980	4.15	20231101	5800	-28.53	20230424	3980	4.15	20231101	0.97	N	013870	500	95 억	10471339	N	N	12	N	N
131	20231206	150251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	-15	5	-0.36	45993405	11075	51.19	4130	4195	4130	5420	2920	4170	4152.90	54.90	0	730	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	792	6.69	0.31	12	0.06	621.00	13567.00	5800	20230424	-28.36	3980	20231101	4.40	5800	-28.36	20230424	3980	4.40	20231101	5800	-28.36	20230424	3980	4.40	20231101	0.97	N	013870	500	95 억	10471339	N	N	2	N	N
132	20231206	140248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	0	3	0.00	44824595	10794	49.89	4130	4195	4130	5420	2920	4170	4152.73	54.90	0	734	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	795	6.71	0.31	12	0.06	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.97	N	013870	500	95 억	10471339	N	N	2	N	N
133	20231206	130248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4145	-25	5	-0.60	44291490	10666	49.30	4130	4195	4130	5420	2920	4170	4152.59	54.90	0	749	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	791	6.67	0.31	12	0.06	621.00	13567.00	5800	20230424	-28.53	3980	20231101	4.15	5800	-28.53	20230424	3980	4.15	20231101	5800	-28.53	20230424	3980	4.15	20231101	0.97	N	013870	500	95 억	10471339	N	N	2	N	N
134	20231206	120245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	0	3	0.00	42839670	10316	47.68	4130	4195	4130	5420	2920	4170	4152.74	54.90	0	720	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	795	6.71	0.31	12	0.05	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.97	N	013870	500	95 억	10471339	N	N	2	N	N
135	20231206	110250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	0	3	0.00	33873090	8155	37.69	4130	4195	4130	5420	2920	4170	4153.66	54.90	0	711	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	795	6.71	0.31	12	0.04	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.97	N	013870	500	95 억	10471339	N	N	2	N	N
136	20231206	100248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	-15	5	-0.36	22458840	5402	24.97	4130	4195	4130	5420	2920	4170	4157.50	54.90	0	-64	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	792	6.69	0.31	12	0.03	621.00	13567.00	5800	20230424	-28.36	3980	20231101	4.40	5800	-28.36	20230424	3980	4.40	20231101	5800	-28.36	20230424	3980	4.40	20231101	0.97	N	013870	500	95 억	10471339	N	N	2	N	N
137	20231206	090248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	-15	5	-0.36	3143220	761	3.52	4130	4155	4130	5420	2920	4170	4130.38	54.90	0	0	4263	4216	4158	4111	4053	4187	4082	95	1250	500	3000	5	1	19072280	792	6.69	0.31	12	0.00	621.00	13567.00	5800	20230424	-28.36	3980	20231101	4.40	5800	-28.36	20230424	3980	4.40	20231101	5800	-28.36	20230424	3980	4.40	20231101	0.97	N	013870	500	95 억	10471339	N	N	2	N	N
138	20231205	160249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	-50	5	-1.18	89024515	21429	173.28	4205	4205	4100	5480	2955	4220	4154.39	54.91	0	-703	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	795	6.71	0.31	12	0.11	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
139	20231205	150248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	-50	5	-1.18	78671795	18940	153.15	4205	4205	4100	5480	2955	4220	4153.74	54.91	0	-481	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	795	6.71	0.31	12	0.10	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
140	20231205	140249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	-50	5	-1.18	63516735	15295	123.68	4205	4205	4100	5480	2955	4220	4152.78	54.91	0	-334	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	795	6.71	0.31	12	0.08	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
141	20231205	130249	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4180	-40	5	-0.95	59686510	14377	116.25	4205	4205	4100	5480	2955	4220	4151.53	54.91	0	-329	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	797	6.73	0.31	12	0.08	621.00	13567.00	5800	20230424	-27.93	3980	20231101	5.03	5800	-27.93	20230424	3980	5.03	20231101	5800	-27.93	20230424	3980	5.03	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
142	20231205	120248	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4175	-45	5	-1.07	59410630	14311	115.72	4205	4205	4100	5480	2955	4220	4151.40	54.91	0	-329	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	796	6.72	0.31	12	0.08	621.00	13567.00	5800	20230424	-28.02	3980	20231101	4.90	5800	-28.02	20230424	3980	4.90	20231101	5800	-28.02	20230424	3980	4.90	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
143	20231205	110247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4155	-65	5	-1.54	51523385	12424	100.46	4205	4205	4100	5480	2955	4220	4147.09	54.91	0	-200	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	792	6.69	0.31	12	0.07	621.00	13567.00	5800	20230424	-28.36	3980	20231101	4.40	5800	-28.36	20230424	3980	4.40	20231101	5800	-28.36	20230424	3980	4.40	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
144	20231205	100247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4170	-50	5	-1.18	39302240	9483	76.68	4205	4205	4100	5480	2955	4220	4144.49	54.91	0	284	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	795	6.71	0.31	12	0.05	621.00	13567.00	5800	20230424	-28.10	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
145	20231205	090245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4205	-15	5	-0.36	3544815	843	6.82	4205	4205	4205	5480	2955	4220	4205.00	54.91	0	0	4243	4231	4208	4196	4173	4237	4202	95	1260	500	3030	5	1	19072280	802	6.77	0.31	12	0.00	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	0.98	N	013870	500	95 억	10472030	N	N	2	N	N
146	20231204	160247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4220	0	3	0.00	51904570	12367	49.77	4195	4220	4185	5480	2955	4220	4197.02	54.90	0	398	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	805	6.80	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.00	N	013870	500	95 억	10471632	N	N	2	N	N
147	20231204	150249	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4195	-25	5	-0.59	47031040	11205	45.09	4195	4220	4185	5480	2955	4220	4197.33	54.90	0	477	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	800	6.76	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.67	3980	20231101	5.40	5800	-27.67	20230424	3980	5.40	20231101	5800	-27.67	20230424	3980	5.40	20231101	1.00	N	013870	500	95 억	10471632	N	N	0	N	N
148	20231204	140247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4215	-5	5	-0.12	37512090	8940	35.98	4195	4220	4185	5480	2955	4220	4195.98	54.90	0	555	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	804	6.79	0.31	12	0.05	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	1.00	N	013870	500	95 억	10471632	N	N	0	N	N
149	20231204	130246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4215	-5	5	-0.12	34773420	8288	33.35	4195	4220	4185	5480	2955	4220	4195.63	54.90	0	388	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	804	6.79	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	1.00	N	013870	500	95 억	10471632	N	N	0	N	N
150	20231204	120246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4210	-10	5	-0.24	32493310	7747	31.18	4195	4220	4185	5480	2955	4220	4194.31	54.90	0	386	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	803	6.78	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.41	3980	20231101	5.78	5800	-27.41	20230424	3980	5.78	20231101	5800	-27.41	20230424	3980	5.78	20231101	1.00	N	013870	500	95 억	10471632	N	N	0	N	N
151	20231204	110247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4205	-15	5	-0.36	17802965	4242	17.07	4195	4220	4185	5480	2955	4220	4196.83	54.90	0	101	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	802	6.77	0.31	12	0.02	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	1.00	N	013870	500	95 억	10471632	N	N	0	N	N
152	20231204	100246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4200	-20	5	-0.47	3882460	925	3.72	4195	4220	4185	5480	2955	4220	4197.25	54.90	0	55	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	801	6.76	0.31	12	0.00	621.00	13567.00	5800	20230424	-27.59	3980	20231101	5.53	5800	-27.59	20230424	3980	5.53	20231101	5800	-27.59	20230424	3980	5.53	20231101	1.00	N	013870	500	95 억	10471632	N	N	0	N	N
153	20231204	090246	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4195	-25	5	-0.59	251700	60	0.24	4195	4195	4195	5480	2955	4220	4195.00	54.90	0	0	4313	4266	4193	4146	4073	4290	4170	95	1260	500	3030	5	1	19072280	800	6.76	0.31	12	0.00	621.00	13567.00	5800	20230424	-27.67	3980	20231101	5.40	5800	-27.67	20230424	3980	5.40	20231101	5800	-27.67	20230424	3980	5.40	20231101	1.00	N	013870	500	95 억	10471632	N	N	0	N	N
154	20231201	160246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4220	-20	5	-0.47	103556290	24850	381.49	4210	4240	4120	5510	2970	4240	4167.23	54.90	0	562	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	805	6.80	0.31	12	0.13	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N
155	20231201	150246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4210	-30	5	-0.71	99058875	23783	365.11	4210	4240	4120	5510	2970	4240	4165.11	54.90	0	626	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	803	6.78	0.31	12	0.12	621.00	13567.00	5800	20230424	-27.41	3980	20231101	5.78	5800	-27.41	20230424	3980	5.78	20231101	5800	-27.41	20230424	3980	5.78	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N
156	20231201	140246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	-25	5	-0.59	97260895	23356	358.55	4210	4240	4120	5510	2970	4240	4164.28	54.90	0	628	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	804	6.79	0.31	12	0.12	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N
157	20231201	130245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	-25	5	-0.59	90754510	21807	334.77	4210	4240	4120	5510	2970	4240	4161.71	54.90	0	635	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	804	6.79	0.31	12	0.11	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N
158	20231201	120247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4215	-25	5	-0.59	90741875	21804	334.73	4210	4240	4120	5510	2970	4240	4161.71	54.90	0	635	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	804	6.79	0.31	12	0.11	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N
159	20231201	110246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4225	-15	5	-0.35	89092550	21411	328.69	4210	4240	4120	5510	2970	4240	4161.06	54.90	0	635	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	806	6.80	0.31	12	0.11	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N
160	20231201	100247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4195	-45	5	-1.06	84770240	20382	312.90	4210	4240	4120	5510	2970	4240	4159.07	54.90	0	582	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	800	6.76	0.31	12	0.11	621.00	13567.00	5800	20230424	-27.67	3980	20231101	5.40	5800	-27.67	20230424	3980	5.40	20231101	5800	-27.67	20230424	3980	5.40	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N
161	20231201	090243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4205	-35	5	-0.83	46280	11	0.17	4210	4210	4205	5510	2970	4240	4207.27	54.90	0	-10	4276	4257	4231	4212	4186	4245	4200	95	1270	500	3050	5	1	19072280	802	6.77	0.31	12	0.00	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	1.00	N	013870	500	95 억	10470971	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History