KissMeData/023000/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160357	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
3	20231229	150354	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
4	20231229	140354	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
5	20231229	130354	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
6	20231229	120354	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
7	20231229	110342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
8	20231229	100344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
9	20231229	090344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45783830	15167	47.17	3000	3065	2995	3930	2120	3025	3018.64	0.60	-101	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240059	N	N	7	N	N
10	20231228	160341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3065	40	2	1.32	45780770	15166	47.16	3000	3065	2995	3930	2120	3025	3018.64	0.60	0	-421	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1226	9.43	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.52	N	023000	500	200 억	240160	N	N	7	N	N
11	20231228	150345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-5	5	-0.17	35746500	11890	36.98	3000	3030	2995	3930	2120	3025	3006.43	0.60	0	-249	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.52	N	023000	500	200 억	240160	N	N	5	N	N
12	20231228	140341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-5	5	-0.17	29178585	9708	30.19	3000	3030	2995	3930	2120	3025	3005.62	0.60	0	-83	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.52	N	023000	500	200 억	240160	N	N	5	N	N
13	20231228	130342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-20	5	-0.66	27992320	9314	28.97	3000	3030	2995	3930	2120	3025	3005.40	0.60	0	-76	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1202	9.25	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.52	N	023000	500	200 억	240160	N	N	5	N	N
14	20231228	120342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-5	5	-0.17	25075490	8342	25.94	3000	3030	2995	3930	2120	3025	3005.93	0.60	0	-75	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.52	N	023000	500	200 억	240160	N	N	5	N	N
15	20231228	110342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	5	2	0.17	16268540	5410	16.82	3000	3030	2995	3930	2120	3025	3007.12	0.60	0	-77	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1212	9.32	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.52	N	023000	500	200 억	240160	N	N	5	N	N
16	20231228	100340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-5	5	-0.17	9372125	3118	9.70	3000	3030	2995	3930	2120	3025	3005.81	0.60	0	-146	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.52	N	023000	500	200 억	240160	N	N	5	N	N
17	20231228	090340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-25	5	-0.83	2832000	944	2.94	3000	3000	3000	3930	2120	3025	3000.00	0.60	0	161	3171	3097	2971	2897	2771	3035	2835	200	905	500	2050	5	1	40000000	1200	9.23	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.52	N	023000	500	200 억	240160	N	N	5	N	N
18	20231227	160340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-40	5	-1.31	95983070	32156	110.23	3030	3045	2845	3980	2150	3065	2984.91	0.60	0	135	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1210	9.31	0.52	12	0.08	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.51	N	023000	500	200 억	240258	N	N	5	N	N
19	20231227	150343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-40	5	-1.31	94547340	31680	108.60	3030	3045	2845	3980	2150	3065	2984.45	0.60	0	286	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1210	9.31	0.52	12	0.08	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.51	N	023000	500	200 억	240258	N	N	0	N	N
20	20231227	140342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-60	5	-1.96	93891775	31462	107.85	3030	3045	2845	3980	2150	3065	2984.29	0.60	0	352	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1202	9.25	0.52	12	0.08	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.51	N	023000	500	200 억	240258	N	N	0	N	N
21	20231227	130339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-55	5	-1.79	90574255	30358	104.07	3030	3045	2845	3980	2150	3065	2983.54	0.60	0	421	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1204	9.26	0.52	12	0.08	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.51	N	023000	500	200 억	240258	N	N	0	N	N
22	20231227	120338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-70	5	-2.28	90252750	30251	103.70	3030	3045	2845	3980	2150	3065	2983.46	0.60	0	511	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1198	9.22	0.52	12	0.08	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.51	N	023000	500	200 억	240258	N	N	0	N	N
23	20231227	110342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-40	5	-1.31	87483905	29328	100.53	3030	3045	2845	3980	2150	3065	2982.95	0.60	0	657	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1210	9.31	0.52	12	0.07	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.51	N	023000	500	200 억	240258	N	N	0	N	N
24	20231227	100342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-65	5	-2.12	80216450	26912	92.25	3030	3035	2845	3980	2150	3065	2980.69	0.60	0	1082	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1200	9.23	0.52	12	0.07	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.51	N	023000	500	200 억	240258	N	N	0	N	N
25	20231227	090341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2845	-220	5	-7.18	35307805	11851	40.62	3030	3035	2845	3980	2150	3065	2979.31	0.60	0	64	3085	3075	3060	3050	3035	3080	3055	200	915	500	2080	5	1	40000000	1138	8.75	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.33	2425	20230103	17.32	3915	-27.33	20230726	2425	17.32	20230103	3915	-27.33	20230726	2425	17.32	20230103	0.51	N	023000	500	200 억	240258	Y	N	0	N	N
26	20231226	160342	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3065	15	2	0.49	89310405	29172	87.80	3050	3070	3045	3965	2135	3050	3061.51	0.60	0	-1436	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1226	9.43	0.53	12	0.07	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
27	20231226	150340	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3065	15	2	0.49	77908550	25455	76.61	3050	3070	3045	3965	2135	3050	3060.64	0.60	0	-1469	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1226	9.43	0.53	12	0.06	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
28	20231226	140342	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3060	10	2	0.33	70691510	23101	69.53	3050	3070	3045	3965	2135	3050	3060.11	0.60	0	-1443	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1224	9.42	0.53	12	0.06	325.00	5788.00	3915	20230726	-21.84	2425	20230103	26.19	3915	-21.84	20230726	2425	26.19	20230103	3915	-21.84	20230726	2425	26.19	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
29	20231226	130342	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3060	10	2	0.33	66652180	21781	65.56	3050	3070	3045	3965	2135	3050	3060.11	0.60	0	-1419	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1224	9.42	0.53	12	0.05	325.00	5788.00	3915	20230726	-21.84	2425	20230103	26.19	3915	-21.84	20230726	2425	26.19	20230103	3915	-21.84	20230726	2425	26.19	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
30	20231226	120341	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3060	10	2	0.33	58524585	19128	57.57	3050	3070	3045	3965	2135	3050	3059.63	0.60	0	-1393	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1224	9.42	0.53	12	0.05	325.00	5788.00	3915	20230726	-21.84	2425	20230103	26.19	3915	-21.84	20230726	2425	26.19	20230103	3915	-21.84	20230726	2425	26.19	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
31	20231226	110343	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3060	10	2	0.33	48206415	15761	47.44	3050	3070	3045	3965	2135	3050	3058.59	0.60	0	-1371	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1224	9.42	0.53	12	0.04	325.00	5788.00	3915	20230726	-21.84	2425	20230103	26.19	3915	-21.84	20230726	2425	26.19	20230103	3915	-21.84	20230726	2425	26.19	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
32	20231226	100341	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3065	15	2	0.49	37865380	12378	37.26	3050	3070	3050	3965	2135	3050	3059.09	0.60	0	-1388	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1226	9.43	0.53	12	0.03	325.00	5788.00	3915	20230726	-21.71	2425	20230103	26.39	3915	-21.71	20230726	2425	26.39	20230103	3915	-21.71	20230726	2425	26.39	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
33	20231226	090341	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3060	10	2	0.33	3648775	1195	3.60	3050	3070	3050	3965	2135	3050	3053.37	0.60	0	-67	3090	3070	3040	3020	2990	3080	3030	200	915	500	2070	5	1	40000000	1224	9.42	0.53	12	0.00	325.00	5788.00	3915	20230726	-21.84	2425	20230103	26.19	3915	-21.84	20230726	2425	26.19	20230103	3915	-21.84	20230726	2425	26.19	20230103	0.51	N	023000	500	200 억	241637	N	N	1	N	N
34	20231222	160337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3050	35	2	1.16	100753935	33225	241.39	3030	3060	3010	3915	2115	3015	3032.47	0.60	0	80	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1220	9.38	0.53	12	0.08	325.00	5788.00	3915	20230726	-22.09	2425	20230103	25.77	3915	-22.09	20230726	2425	25.77	20230103	3915	-22.09	20230726	2425	25.77	20230103	0.51	N	023000	500	200 억	241527	N	N	1	N	N
35	20231222	150338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3050	35	2	1.16	98863135	32604	236.88	3030	3060	3010	3915	2115	3015	3032.24	0.60	0	47	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1220	9.38	0.53	12	0.08	325.00	5788.00	3915	20230726	-22.09	2425	20230103	25.77	3915	-22.09	20230726	2425	25.77	20230103	3915	-22.09	20230726	2425	25.77	20230103	0.51	N	023000	500	200 억	241527	N	N	0	N	N
36	20231222	140335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3045	30	2	1.00	84563670	27915	202.81	3030	3060	3010	3915	2115	3015	3029.33	0.60	0	17	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1218	9.37	0.53	12	0.07	325.00	5788.00	3915	20230726	-22.22	2425	20230103	25.57	3915	-22.22	20230726	2425	25.57	20230103	3915	-22.22	20230726	2425	25.57	20230103	0.51	N	023000	500	200 억	241527	N	N	0	N	N
37	20231222	130334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3060	45	2	1.49	69861795	23088	167.74	3030	3060	3010	3915	2115	3015	3025.89	0.60	0	23	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1224	9.42	0.53	12	0.06	325.00	5788.00	3915	20230726	-21.84	2425	20230103	26.19	3915	-21.84	20230726	2425	26.19	20230103	3915	-21.84	20230726	2425	26.19	20230103	0.51	N	023000	500	200 억	241527	N	N	0	N	N
38	20231222	120334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3040	25	2	0.83	59180045	19572	142.20	3030	3040	3010	3915	2115	3015	3023.71	0.60	0	8	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1216	9.35	0.53	12	0.05	325.00	5788.00	3915	20230726	-22.35	2425	20230103	25.36	3915	-22.35	20230726	2425	25.36	20230103	3915	-22.35	20230726	2425	25.36	20230103	0.51	N	023000	500	200 억	241527	N	N	0	N	N
39	20231222	110336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	5	2	0.17	27638120	9170	66.62	3030	3035	3010	3915	2115	3015	3013.97	0.60	0	8	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1208	9.29	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.51	N	023000	500	200 억	241527	N	N	0	N	N
40	20231222	100334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-5	5	-0.17	12875050	4266	30.99	3030	3035	3010	3915	2115	3015	3018.06	0.60	0	8	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1204	9.26	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.51	N	023000	500	200 억	241527	N	N	0	N	N
41	20231222	090335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3035	20	2	0.66	1824015	601	4.37	3030	3035	3030	3915	2115	3015	3034.97	0.60	0	0	3048	3031	3018	3001	2988	3030	3000	200	900	500	2050	5	1	40000000	1214	9.34	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.51	N	023000	500	200 억	241527	N	N	0	N	N
42	20231221	160334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	0	3	0.00	41580020	13764	137.96	3015	3035	3005	3915	2115	3015	3020.93	0.60	0	-695	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1206	9.28	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
43	20231221	150335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	10	2	0.33	38734100	12820	128.50	3015	3035	3005	3915	2115	3015	3021.38	0.60	0	-62	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1210	9.31	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
44	20231221	140332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	15	2	0.50	36644235	12128	121.56	3015	3035	3005	3915	2115	3015	3021.46	0.60	0	-101	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1212	9.32	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
45	20231221	130334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	10	2	0.33	33932285	11231	112.57	3015	3035	3005	3915	2115	3015	3021.31	0.60	0	-72	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1210	9.31	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
46	20231221	120334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	0	3	0.00	32291055	10688	107.13	3015	3035	3005	3915	2115	3015	3021.24	0.60	0	-72	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1206	9.28	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
47	20231221	110335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-10	5	-0.33	31803530	10526	105.50	3015	3035	3005	3915	2115	3015	3021.43	0.60	0	-84	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1202	9.25	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
48	20231221	100333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	10	2	0.33	19473035	6440	64.55	3015	3035	3015	3915	2115	3015	3023.76	0.60	0	30	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1210	9.31	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
49	20231221	090335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	0	3	0.00	8417880	2792	27.98	3015	3015	3015	3915	2115	3015	3015.00	0.60	0	-111	3045	3030	3010	2995	2975	3037	3002	200	900	500	2050	5	1	40000000	1206	9.28	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.50	N	023000	500	200 억	241503	N	N	0	N	N
50	20231220	160334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	25	2	0.84	29733065	9873	85.73	2990	3025	2990	3885	2095	2990	3011.55	0.60	0	906	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1206	9.28	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
51	20231220	150351	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	20	2	0.67	26855245	8918	77.43	2990	3025	2990	3885	2095	2990	3011.35	0.60	0	463	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1204	9.26	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
52	20231220	140355	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	20	2	0.67	23956320	7955	69.07	2990	3025	2990	3885	2095	2990	3011.48	0.60	0	273	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1204	9.26	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
53	20231220	130355	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	25	2	0.84	21836250	7251	62.96	2990	3025	2990	3885	2095	2990	3011.48	0.60	0	190	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1206	9.28	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
54	20231220	120332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	25	2	0.84	14615970	4850	42.11	2990	3025	2990	3885	2095	2990	3013.60	0.60	0	13	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1206	9.28	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
55	20231220	110335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	25	2	0.84	14037830	4658	40.44	2990	3025	2990	3885	2095	2990	3013.70	0.60	0	-32	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1206	9.28	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
56	20231220	100333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	25	2	0.84	5784280	1921	16.68	2990	3025	2990	3885	2095	2990	3011.08	0.60	0	-85	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1206	9.28	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
57	20231220	090333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	10	2	0.33	900180	301	2.61	2990	3000	2990	3885	2095	2990	2990.63	0.60	0	-54	3033	3011	2993	2971	2953	3022	2982	200	895	500	2030	5	1	40000000	1200	9.23	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.52	N	023000	500	200 억	240789	N	N	0	N	N
58	20231219	160334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	5	2	0.17	34520205	11517	57.42	2975	3015	2975	3880	2090	2985	2997.33	0.60	0	-1439	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1196	9.20	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
59	20231219	150335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	15	2	0.50	18037720	6005	29.94	2975	3015	2975	3880	2090	2985	3003.78	0.60	0	-683	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1200	9.23	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
60	20231219	140334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	15	2	0.50	9559320	3188	15.90	2975	3015	2975	3880	2090	2985	2998.53	0.60	0	-616	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
61	20231219	130334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	20	2	0.67	8489730	2832	14.12	2975	3015	2975	3880	2090	2985	2997.79	0.60	0	-616	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1202	9.25	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
62	20231219	120335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	20	2	0.67	6758795	2256	11.25	2975	3015	2975	3880	2090	2985	2995.92	0.60	0	-583	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1202	9.25	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
63	20231219	110335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	20	2	0.67	5980355	1997	9.96	2975	3015	2975	3880	2090	2985	2994.67	0.60	0	-608	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1202	9.25	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
64	20231219	100333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	5	2	0.17	2887980	967	4.82	2975	3015	2975	3880	2090	2985	2986.54	0.60	0	-174	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1196	9.20	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
65	20231219	090333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	15	2	0.50	681395	229	1.14	2975	3005	2975	3880	2090	2985	2975.52	0.60	0	-61	3025	3005	2995	2975	2965	3000	2970	200	895	500	2020	5	1	40000000	1200	9.23	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.53	N	023000	500	200 억	241404	N	N	0	N	N
66	20231218	160334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	-25	5	-0.83	60059615	20044	149.14	3015	3015	2985	3910	2110	3010	2996.39	0.60	0	68	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1194	9.18	0.52	12	0.05	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
67	20231218	150333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-15	5	-0.50	49604585	16548	123.13	3015	3015	2990	3910	2110	3010	2997.62	0.60	0	35	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1198	9.22	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
68	20231218	140332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-10	5	-0.33	27725160	9241	68.76	3015	3015	2990	3910	2110	3010	3000.23	0.60	0	10	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1200	9.23	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
69	20231218	130332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-15	5	-0.50	23428130	7806	58.08	3015	3015	2990	3910	2110	3010	3001.30	0.60	0	10	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1198	9.22	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
70	20231218	120330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-5	5	-0.17	15461090	5147	38.30	3015	3015	2990	3910	2110	3010	3003.90	0.60	0	10	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1202	9.25	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
71	20231218	110331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-10	5	-0.33	6357925	2121	15.78	3015	3015	2990	3910	2110	3010	2997.61	0.60	0	1	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
72	20231218	100331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-5	5	-0.17	1406865	468	3.48	3015	3015	3000	3910	2110	3010	3006.12	0.60	0	-32	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1202	9.25	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
73	20231218	090329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-5	5	-0.17	9035	3	0.02	3015	3015	3005	3910	2110	3010	3011.67	0.60	0	-1	3066	3037	3006	2977	2946	3052	2992	200	900	500	2040	5	1	40000000	1202	9.25	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.52	N	023000	500	200 억	241393	N	N	0	N	N
74	20231215	160330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	45	2	1.52	40205195	13407	48.85	2985	3035	2975	3850	2080	2965	2998.81	0.60	0	767	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1204	9.26	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
75	20231215	150332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	45	2	1.52	39077500	13032	47.49	2985	3035	2975	3850	2080	2965	2998.58	0.60	0	732	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1204	9.26	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
76	20231215	140331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	45	2	1.52	28716320	9584	34.92	2985	3035	2975	3850	2080	2965	2996.28	0.60	0	708	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1204	9.26	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
77	20231215	130330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	30	2	1.01	23785770	7942	28.94	2985	3035	2975	3850	2080	2965	2994.93	0.60	0	695	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1198	9.22	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
78	20231215	120329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	30	2	1.01	22063775	7367	26.84	2985	3035	2975	3850	2080	2965	2994.95	0.60	0	695	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1198	9.22	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
79	20231215	110330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	25	2	0.84	18578720	6202	22.60	2985	3035	2975	3850	2080	2965	2995.60	0.60	0	-6	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1196	9.20	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
80	20231215	100332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	45	2	1.52	16099025	5373	19.58	2985	3035	2975	3850	2080	2965	2996.28	0.60	0	-32	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1204	9.26	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
81	20231215	090330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	30	2	1.01	101940	34	0.12	2985	3025	2985	3850	2080	2965	2998.24	0.60	0	0	3018	2991	2978	2951	2938	2985	2945	200	885	500	2010	5	1	40000000	1198	9.22	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.55	N	023000	500	200 억	240704	N	N	0	N	N
82	20231214	160330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2965	0	3	0.00	81686480	27443	119.72	2970	3005	2965	3850	2080	2965	2976.59	0.60	0	-914	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1186	9.12	0.51	12	0.07	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3915	-24.27	20230726	2425	22.27	20230103	3915	-24.27	20230726	2425	22.27	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
83	20231214	150340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	20	2	0.67	69769470	23428	102.21	2970	3005	2965	3850	2080	2965	2978.04	0.60	0	1450	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1194	9.18	0.52	12	0.06	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
84	20231214	140340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	25	2	0.84	39273950	13199	57.58	2970	3005	2965	3850	2080	2965	2975.52	0.60	0	1464	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1196	9.20	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
85	20231214	130335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	25	2	0.84	35985945	12099	52.78	2970	3005	2965	3850	2080	2965	2974.29	0.60	0	1447	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1196	9.20	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
86	20231214	120342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	15	2	0.51	31226755	10502	45.82	2970	3005	2965	3850	2080	2965	2973.41	0.60	0	1498	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1192	9.17	0.51	12	0.03	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
87	20231214	110332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	15	2	0.51	30935210	10404	45.39	2970	3005	2965	3850	2080	2965	2973.40	0.60	0	1556	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1192	9.17	0.51	12	0.03	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
88	20231214	100327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2980	15	2	0.51	27054235	9097	39.69	2970	3005	2970	3850	2080	2965	2973.97	0.60	0	1580	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1192	9.17	0.51	12	0.02	325.00	5788.00	3915	20230726	-23.88	2425	20230103	22.89	3915	-23.88	20230726	2425	22.89	20230103	3915	-23.88	20230726	2425	22.89	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
89	20231214	090317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	20	2	0.67	1632720	548	2.39	2970	2990	2970	3850	2080	2965	2979.42	0.60	0	-24	3051	3007	2986	2942	2921	2997	2932	200	885	500	2010	5	1	40000000	1194	9.18	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.56	N	023000	500	200 억	240145	N	N	0	N	N
90	20231213	160327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2965	-50	5	-1.66	68406450	22921	131.99	3015	3030	2965	3915	2115	3015	2984.44	0.60	0	-885	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1186	9.12	0.51	12	0.06	325.00	5788.00	3915	20230726	-24.27	2425	20230103	22.27	3915	-24.27	20230726	2425	22.27	20230103	3915	-24.27	20230726	2425	22.27	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
91	20231213	150336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	-30	5	-1.00	57451390	19231	110.74	3015	3030	2975	3915	2115	3015	2987.44	0.60	0	-968	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1194	9.18	0.52	12	0.05	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
92	20231213	140335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-10	5	-0.33	53146790	17788	102.43	3015	3030	2980	3915	2115	3015	2987.79	0.60	0	-985	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1202	9.25	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
93	20231213	130334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	0	3	0.00	49792580	16670	95.99	3015	3030	2980	3915	2115	3015	2986.96	0.60	0	-962	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1206	9.28	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
94	20231213	120334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2985	-30	5	-1.00	25954605	8684	50.01	3015	3030	2980	3915	2115	3015	2988.78	0.60	0	-196	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1194	9.18	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.75	2425	20230103	23.09	3915	-23.75	20230726	2425	23.09	20230103	3915	-23.75	20230726	2425	23.09	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
95	20231213	110334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-15	5	-0.50	10018980	3346	19.27	3015	3030	2990	3915	2115	3015	2994.32	0.60	0	-199	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
96	20231213	100339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-15	5	-0.50	8901800	2973	17.12	3015	3030	2990	3915	2115	3015	2994.21	0.60	0	-190	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1200	9.23	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
97	20231213	090329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	15	2	0.50	6045	2	0.01	3015	3030	3015	3915	2115	3015	3022.50	0.60	0	-1	3098	3056	3023	2981	2948	3040	2965	200	900	500	2050	5	1	40000000	1212	9.32	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.57	N	023000	500	200 억	240674	N	N	0	N	N
98	20231212	160320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	5	2	0.17	52282815	17364	177.95	3065	3065	2990	3910	2110	3010	3010.99	0.60	0	-272	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1206	9.28	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
99	20231212	150325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-5	5	-0.17	45574395	15135	155.10	3065	3065	2990	3910	2110	3010	3011.19	0.60	0	-162	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1202	9.25	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
100	20231212	140313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-5	5	-0.17	29387140	9751	99.93	3065	3065	2990	3910	2110	3010	3013.76	0.60	0	-160	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1202	9.25	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
101	20231212	130311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	10	2	0.33	25778605	8551	87.63	3065	3065	2990	3910	2110	3010	3014.69	0.60	0	-159	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1208	9.29	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
102	20231212	120309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	20	2	0.66	25491315	8456	86.66	3065	3065	2990	3910	2110	3010	3014.58	0.60	0	-145	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1212	9.32	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
103	20231212	110312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	20	2	0.66	9162845	3033	31.08	3065	3065	3000	3910	2110	3010	3021.05	0.60	0	-327	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1212	9.32	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
104	20231212	100325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	15	2	0.50	8320135	2754	28.22	3065	3065	3000	3910	2110	3010	3021.11	0.60	0	-282	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1210	9.31	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
105	20231212	090322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3050	40	2	1.33	1599830	523	5.36	3065	3065	3000	3910	2110	3010	3058.95	0.60	0	-132	3100	3055	3025	2980	2950	3040	2965	200	900	500	2040	5	1	40000000	1220	9.38	0.53	12	0.00	325.00	5788.00	3915	20230726	-22.09	2425	20230103	25.77	3915	-22.09	20230726	2425	25.77	20230103	3915	-22.09	20230726	2425	25.77	20230103	0.57	N	023000	500	200 억	240653	N	N	0	N	N
106	20231211	160323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-15	5	-0.50	29306635	9758	84.96	3025	3070	2995	3930	2120	3025	3003.34	0.60	116	-751	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
107	20231211	150322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3000	-25	5	-0.83	23119950	7696	67.00	3025	3070	3000	3930	2120	3025	3004.15	0.60	116	-916	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1200	9.23	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.37	2425	20230103	23.71	3915	-23.37	20230726	2425	23.71	20230103	3915	-23.37	20230726	2425	23.71	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
108	20231211	140321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-15	5	-0.50	14126065	4699	40.91	3025	3070	3000	3930	2120	3025	3006.19	0.60	116	-163	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
109	20231211	130323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-15	5	-0.50	12864680	4279	37.25	3025	3070	3000	3930	2120	3025	3006.47	0.60	116	-162	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1204	9.26	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
110	20231211	120324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	-20	5	-0.66	7142570	2372	20.65	3025	3070	3000	3930	2120	3025	3011.20	0.60	116	-151	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1202	9.25	0.52	12	0.01	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
111	20231211	110322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-5	5	-0.17	3529490	1169	10.18	3025	3070	3005	3930	2120	3025	3019.24	0.60	116	-151	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1208	9.29	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
112	20231211	100322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3040	15	2	0.50	1553080	513	4.47	3025	3070	3005	3930	2120	3025	3027.45	0.60	116	-143	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1216	9.35	0.53	12	0.00	325.00	5788.00	3915	20230726	-22.35	2425	20230103	25.36	3915	-22.35	20230726	2425	25.36	20230103	3915	-22.35	20230726	2425	25.36	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
113	20231211	090323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	0	3	0.00	42335	14	0.12	3025	3025	3010	3930	2120	3025	3023.93	0.60	116	9	3101	3062	3021	2982	2941	3042	2962	200	905	500	2050	5	1	40000000	1210	9.31	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.58	N	023000	500	200 억	241531	N	N	0	N	N
114	20231208	160319	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3025	-20	5	-0.66	33821865	11184	33.20	3060	3060	2980	3955	2135	3045	3024.13	0.60	0	29	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1210	9.31	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
115	20231208	150321	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3035	-10	5	-0.33	22581140	7470	22.17	3060	3060	2980	3955	2135	3045	3022.91	0.60	0	345	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1214	9.34	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
116	20231208	140319	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3035	-10	5	-0.33	16928220	5601	16.62	3060	3060	2980	3955	2135	3045	3022.36	0.60	0	361	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1214	9.34	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
117	20231208	130319	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3035	-10	5	-0.33	16063545	5316	15.78	3060	3060	2980	3955	2135	3045	3021.74	0.60	0	334	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1214	9.34	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
118	20231208	120316	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3030	-15	5	-0.49	14811500	4903	14.55	3060	3060	2980	3955	2135	3045	3020.91	0.60	0	338	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1212	9.32	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
119	20231208	110314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3040	-5	5	-0.16	14207720	4704	13.96	3060	3060	2980	3955	2135	3045	3020.35	0.60	0	403	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1216	9.35	0.53	12	0.01	325.00	5788.00	3915	20230726	-22.35	2425	20230103	25.36	3915	-22.35	20230726	2425	25.36	20230103	3915	-22.35	20230726	2425	25.36	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
120	20231208	100320	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3040	-5	5	-0.16	5626305	1868	5.54	3060	3060	2980	3955	2135	3045	3011.94	0.60	0	-73	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1216	9.35	0.53	12	0.00	325.00	5788.00	3915	20230726	-22.35	2425	20230103	25.36	3915	-22.35	20230726	2425	25.36	20230103	3915	-22.35	20230726	2425	25.36	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
121	20231208	090317	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3050	5	2	0.16	103890	34	0.10	3060	3060	3045	3955	2135	3045	3055.59	0.60	0	-23	3091	3067	3026	3002	2961	3080	3015	200	910	500	2070	5	1	40000000	1220	9.38	0.53	12	0.00	325.00	5788.00	3915	20230726	-22.09	2425	20230103	25.77	3915	-22.09	20230726	2425	25.77	20230103	3915	-22.09	20230726	2425	25.77	20230103	0.58	N	023000	500	200 억	241531	N	N	4	N	N
122	20231207	160316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3045	10	2	0.33	100856150	33606	429.85	3040	3050	2985	3945	2125	3035	3001.14	0.61	0	-22277	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1218	9.37	0.53	12	0.08	325.00	5788.00	3915	20230726	-22.22	2425	20230103	25.57	3915	-22.22	20230726	2425	25.57	20230103	3915	-22.22	20230726	2425	25.57	20230103	0.60	N	023000	500	200 억	244368	N	N	4	N	N
123	20231207	150318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3035	0	3	0.00	99713040	33230	425.04	3040	3050	2985	3945	2125	3035	3000.69	0.61	0	-22148	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1214	9.34	0.52	12	0.08	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.60	N	023000	500	200 억	244368	N	N	25	N	N
124	20231207	140317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	-5	5	-0.16	92283955	30779	393.69	3040	3050	2985	3945	2125	3035	2998.28	0.61	0	-22129	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1212	9.32	0.52	12	0.08	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.60	N	023000	500	200 억	244368	N	N	25	N	N
125	20231207	130317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	-5	5	-0.16	89549925	29874	382.12	3040	3050	2985	3945	2125	3035	2997.59	0.61	0	-22219	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1212	9.32	0.52	12	0.07	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.60	N	023000	500	200 억	244368	N	N	25	N	N
126	20231207	120317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3050	15	2	0.49	78856890	26303	336.44	3040	3050	2985	3945	2125	3035	2998.02	0.61	0	-22218	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1220	9.38	0.53	12	0.07	325.00	5788.00	3915	20230726	-22.09	2425	20230103	25.77	3915	-22.09	20230726	2425	25.77	20230103	3915	-22.09	20230726	2425	25.77	20230103	0.60	N	023000	500	200 억	244368	N	N	25	N	N
127	20231207	110314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2995	-40	5	-1.32	29865970	9973	127.56	3040	3050	2985	3945	2125	3035	2994.68	0.61	0	-6786	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1198	9.22	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.50	2425	20230103	23.51	3915	-23.50	20230726	2425	23.51	20230103	3915	-23.50	20230726	2425	23.51	20230103	0.60	N	023000	500	200 억	244368	N	N	25	N	N
128	20231207	100315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2990	-45	5	-1.48	28601445	9552	122.18	3040	3040	2985	3945	2125	3035	2994.29	0.61	0	-6398	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1196	9.20	0.52	12	0.02	325.00	5788.00	3915	20230726	-23.63	2425	20230103	23.30	3915	-23.63	20230726	2425	23.30	20230103	3915	-23.63	20230726	2425	23.30	20230103	0.60	N	023000	500	200 억	244368	N	N	25	N	N
129	20231207	090317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-15	5	-0.49	9080	3	0.04	3040	3040	3020	3945	2125	3035	3026.67	0.61	0	-2	3098	3066	3038	3006	2978	3082	3022	200	910	500	2060	5	1	40000000	1208	9.29	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.60	N	023000	500	200 억	244368	N	N	25	N	N
130	20231206	160311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3035	0	3	0.00	23629890	7818	29.83	3030	3070	3010	3945	2125	3035	3022.50	0.61	0	-325	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1214	9.34	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.60	N	023000	500	200 억	244298	N	N	25	N	N
131	20231206	150318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	-20	5	-0.66	22302215	7380	28.16	3030	3070	3010	3945	2125	3035	3021.98	0.61	0	-106	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1206	9.28	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.60	N	023000	500	200 억	244298	N	N	4	N	N
132	20231206	140316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	-20	5	-0.66	10279830	3400	12.97	3030	3070	3010	3945	2125	3035	3023.48	0.61	0	66	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1206	9.28	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.60	N	023000	500	200 억	244298	N	N	4	N	N
133	20231206	130315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-15	5	-0.49	9845600	3256	12.42	3030	3070	3010	3945	2125	3035	3023.83	0.61	0	66	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1208	9.29	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.60	N	023000	500	200 억	244298	N	N	4	N	N
134	20231206	120313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-10	5	-0.33	9331495	3086	11.77	3030	3070	3010	3945	2125	3035	3023.82	0.61	0	11	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1210	9.31	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.60	N	023000	500	200 억	244298	N	N	4	N	N
135	20231206	110317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	-15	5	-0.49	6647510	2196	8.38	3030	3070	3010	3945	2125	3035	3027.10	0.61	0	-50	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1208	9.29	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.60	N	023000	500	200 억	244298	N	N	4	N	N
136	20231206	100315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-10	5	-0.33	1697845	559	2.13	3030	3070	3010	3945	2125	3035	3037.29	0.61	0	-119	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1210	9.31	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.60	N	023000	500	200 억	244298	N	N	4	N	N
137	20231206	090315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	-5	5	-0.16	99915	33	0.13	3030	3030	3015	3945	2125	3035	3027.73	0.61	0	-9	3081	3057	3026	3002	2971	3070	3015	200	910	500	2060	5	1	40000000	1212	9.32	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.60	N	023000	500	200 억	244298	N	N	4	N	N
138	20231205	160315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3035	5	2	0.17	79349255	26209	186.61	3025	3050	2995	3935	2125	3030	3027.56	0.61	0	-1398	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1214	9.34	0.52	12	0.07	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.61	N	023000	500	200 억	245696	N	N	4	N	N
139	20231205	150315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	-5	5	-0.17	74150070	24491	174.38	3025	3050	2995	3935	2125	3030	3027.65	0.61	0	-1372	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1210	9.31	0.52	12	0.06	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.61	N	023000	500	200 억	245696	N	N	5	N	N
140	20231205	140316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	0	3	0.00	53966420	17811	126.81	3025	3050	2995	3935	2125	3030	3029.95	0.61	0	-1363	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1212	9.32	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.61	N	023000	500	200 억	245696	N	N	5	N	N
141	20231205	130316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3040	10	2	0.33	34572860	11424	81.34	3025	3050	2995	3935	2125	3030	3026.34	0.61	0	-572	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1216	9.35	0.53	12	0.03	325.00	5788.00	3915	20230726	-22.35	2425	20230103	25.36	3915	-22.35	20230726	2425	25.36	20230103	3915	-22.35	20230726	2425	25.36	20230103	0.61	N	023000	500	200 억	245696	N	N	5	N	N
142	20231205	120313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	-15	5	-0.50	28382745	9372	66.73	3025	3050	2995	3935	2125	3030	3028.46	0.61	0	-537	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1206	9.28	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.61	N	023000	500	200 억	245696	N	N	5	N	N
143	20231205	110313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	0	3	0.00	16646025	5484	39.05	3025	3050	2995	3935	2125	3030	3035.38	0.61	0	-534	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1212	9.32	0.52	12	0.01	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.61	N	023000	500	200 억	245696	N	N	5	N	N
144	20231205	100313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-20	5	-0.66	3854625	1278	9.10	3025	3035	2995	3935	2125	3030	3016.14	0.61	0	-488	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1204	9.26	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.61	N	023000	500	200 억	245696	N	N	5	N	N
145	20231205	090312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	-20	5	-0.66	1061495	351	2.50	3025	3030	3010	3935	2125	3030	3024.20	0.61	0	-312	3076	3052	3026	3002	2976	3065	3015	200	905	500	2060	5	1	40000000	1204	9.26	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.61	N	023000	500	200 억	245696	N	N	5	N	N
146	20231204	160314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3030	20	2	0.66	42386045	14043	84.60	3010	3050	3000	3910	2110	3010	3018.30	0.62	0	-471	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1212	9.32	0.52	12	0.04	325.00	5788.00	3915	20230726	-22.61	2425	20230103	24.95	3915	-22.61	20230726	2425	24.95	20230103	3915	-22.61	20230726	2425	24.95	20230103	0.62	N	023000	500	200 억	246157	N	N	5	N	N
147	20231204	150315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	10	2	0.33	41955960	13901	83.74	3010	3050	3000	3910	2110	3010	3018.20	0.62	0	-505	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1208	9.29	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.62	N	023000	500	200 억	246157	N	N	0	N	N
148	20231204	140313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	10	2	0.33	41402435	13718	82.64	3010	3050	3000	3910	2110	3010	3018.11	0.62	0	-378	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1208	9.29	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.62	N	023000	500	200 억	246157	N	N	0	N	N
149	20231204	130313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	0	3	0.00	34578940	11449	68.97	3010	3050	3000	3910	2110	3010	3020.26	0.62	0	-126	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	246157	N	N	0	N	N
150	20231204	120313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	5	2	0.17	30249455	10013	60.32	3010	3050	3000	3910	2110	3010	3021.02	0.62	0	-107	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1206	9.28	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.62	N	023000	500	200 억	246157	N	N	0	N	N
151	20231204	110313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3025	15	2	0.50	25390040	8404	50.63	3010	3050	3000	3910	2110	3010	3021.19	0.62	0	-102	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1210	9.31	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.73	2425	20230103	24.74	3915	-22.73	20230726	2425	24.74	20230103	3915	-22.73	20230726	2425	24.74	20230103	0.62	N	023000	500	200 억	246157	N	N	0	N	N
152	20231204	100313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3035	25	2	0.83	21511815	7124	42.92	3010	3050	3000	3910	2110	3010	3019.63	0.62	0	37	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1214	9.34	0.52	12	0.02	325.00	5788.00	3915	20230726	-22.48	2425	20230103	25.15	3915	-22.48	20230726	2425	25.15	20230103	3915	-22.48	20230726	2425	25.15	20230103	0.62	N	023000	500	200 억	246157	N	N	0	N	N
153	20231204	090312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	0	3	0.00	3025050	1005	6.05	3010	3010	3010	3910	2110	3010	3010.00	0.62	0	-140	3060	3035	3005	2980	2950	3047	2992	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.00	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	246157	N	N	0	N	N
154	20231201	160312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	10	2	0.33	49832515	16565	210.59	2975	3030	2975	3900	2100	3000	3008.30	0.63	0	-3992	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N
155	20231201	150312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3005	5	2	0.17	46321210	15397	195.74	2975	3030	2975	3900	2100	3000	3008.46	0.63	0	-3835	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1202	9.25	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.24	2425	20230103	23.92	3915	-23.24	20230726	2425	23.92	20230103	3915	-23.24	20230726	2425	23.92	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N
156	20231201	140312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	10	2	0.33	43041930	14306	181.87	2975	3030	2975	3900	2100	3000	3008.66	0.63	0	-3910	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N
157	20231201	130311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	10	2	0.33	43002815	14293	181.71	2975	3030	2975	3900	2100	3000	3008.66	0.63	0	-3909	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.04	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N
158	20231201	120313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	10	2	0.33	39409125	13096	166.49	2975	3030	2975	3900	2100	3000	3009.25	0.63	0	-3908	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N
159	20231201	110312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3010	10	2	0.33	35138045	11670	148.36	2975	3030	2975	3900	2100	3000	3010.97	0.63	0	-2582	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1204	9.26	0.52	12	0.03	325.00	5788.00	3915	20230726	-23.12	2425	20230103	24.12	3915	-23.12	20230726	2425	24.12	20230103	3915	-23.12	20230726	2425	24.12	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N
160	20231201	100313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3020	20	2	0.67	34162605	11345	144.23	2975	3030	2975	3900	2100	3000	3011.25	0.63	0	-2496	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1208	9.29	0.52	12	0.03	325.00	5788.00	3915	20230726	-22.86	2425	20230103	24.54	3915	-22.86	20230726	2425	24.54	20230103	3915	-22.86	20230726	2425	24.54	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N
161	20231201	090309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3015	15	2	0.50	254660	85	1.08	2975	3015	2975	3900	2100	3000	2996.00	0.63	0	-58	3053	3026	2993	2966	2933	3040	2980	200	900	500	2040	5	1	40000000	1206	9.28	0.52	12	0.00	325.00	5788.00	3915	20230726	-22.99	2425	20230103	24.33	3915	-22.99	20230726	2425	24.33	20230103	3915	-22.99	20230726	2425	24.33	20230103	0.62	N	023000	500	200 억	250124	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History