KissMeData/024900/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
3	20231229	150405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
4	20231229	140405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
5	20231229	130404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
6	20231229	120405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
7	20231229	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
8	20231229	100354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
9	20231229	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5852802080	984912	149.78	5750	6040	5750	7540	4060	5800	5942.44	1.82	71415	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	3.02	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	593497	N	N	7	N	N
10	20231228	160350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	120	2	2.07	5789974520	974349	148.17	5750	6040	5750	7540	4060	5800	5942.44	1.60	0	75790	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1928	12.21	2.27	12	2.99	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	2.07	N	024900	500	162 억	522082	N	N	7	N	N
11	20231228	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	140	2	2.41	5415451040	911222	138.57	5750	6040	5750	7540	4060	5800	5943.08	1.60	0	51233	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1934	12.25	2.28	12	2.80	485.00	2606.00	10570	20230607	-43.80	2280	20221229	160.53	10570	-43.80	20230607	2310	157.14	20230104	10570	-43.80	20230607	2280	160.53	20221229	2.07	N	024900	500	162 억	522082	N	N	4	N	N
12	20231228	140350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	130	2	2.24	4919589400	827795	125.89	5750	6040	5750	7540	4060	5800	5943.02	1.60	0	35114	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1931	12.23	2.28	12	2.54	485.00	2606.00	10570	20230607	-43.90	2280	20221229	160.09	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2280	160.09	20221229	2.07	N	024900	500	162 억	522082	N	N	4	N	N
13	20231228	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	110	2	1.90	4180262610	703124	106.93	5750	6040	5750	7540	4060	5800	5945.29	1.60	0	26514	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1925	12.19	2.27	12	2.16	485.00	2606.00	10570	20230607	-44.09	2280	20221229	159.21	10570	-44.09	20230607	2310	155.84	20230104	10570	-44.09	20230607	2280	159.21	20221229	2.07	N	024900	500	162 억	522082	N	N	4	N	N
14	20231228	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	110	2	1.90	3875766790	651757	99.12	5750	6040	5750	7540	4060	5800	5946.66	1.60	0	26576	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1925	12.19	2.27	12	2.00	485.00	2606.00	10570	20230607	-44.09	2280	20221229	159.21	10570	-44.09	20230607	2310	155.84	20230104	10570	-44.09	20230607	2280	159.21	20221229	2.07	N	024900	500	162 억	522082	N	N	4	N	N
15	20231228	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	130	2	2.24	3283282460	551194	83.82	5750	6040	5750	7540	4060	5800	5956.70	1.60	0	34161	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1931	12.23	2.28	12	1.69	485.00	2606.00	10570	20230607	-43.90	2280	20221229	160.09	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2280	160.09	20221229	2.07	N	024900	500	162 억	522082	N	N	4	N	N
16	20231228	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	180	2	3.10	2737174610	459273	69.84	5750	6040	5750	7540	4060	5800	5959.83	1.60	0	49131	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1947	12.33	2.29	12	1.41	485.00	2606.00	10570	20230607	-43.42	2280	20221229	162.28	10570	-43.42	20230607	2310	158.87	20230104	10570	-43.42	20230607	2280	162.28	20221229	2.07	N	024900	500	162 억	522082	N	N	4	N	N
17	20231228	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-10	5	-0.17	104666140	18137	2.76	5750	5830	5750	7540	4060	5800	5770.72	1.60	0	987	5973	5886	5793	5706	5613	5930	5750	163	1740	500	3710	10	1	32564980	1886	11.94	2.22	12	0.06	485.00	2606.00	10570	20230607	-45.22	2280	20221229	153.95	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2280	153.95	20221229	2.07	N	024900	500	162 억	522082	N	N	4	N	N
18	20231227	160349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	80	2	1.40	3758293220	647175	55.88	5750	5880	5700	7430	4010	5720	5807.24	1.34	0	85093	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1889	11.96	2.23	12	1.99	485.00	2606.00	10570	20230607	-45.13	2280	20221229	154.39	10570	-45.13	20230607	2310	151.08	20230104	10570	-45.13	20230607	2280	154.39	20221229	2.12	N	024900	500	162 억	437138	N	N	4	N	N
19	20231227	150353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	90	2	1.57	3596301060	619265	53.47	5750	5880	5700	7430	4010	5720	5807.37	1.34	0	82609	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1892	11.98	2.23	12	1.90	485.00	2606.00	10570	20230607	-45.03	2280	20221229	154.82	10570	-45.03	20230607	2310	151.52	20230104	10570	-45.03	20230607	2280	154.82	20221229	2.12	N	024900	500	162 억	437138	N	N	0	N	N
20	20231227	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	70	2	1.22	2904597070	500967	43.26	5750	5860	5700	7430	4010	5720	5797.98	1.34	0	67881	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1886	11.94	2.22	12	1.54	485.00	2606.00	10570	20230607	-45.22	2280	20221229	153.95	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2280	153.95	20221229	2.12	N	024900	500	162 억	437138	N	N	0	N	N
21	20231227	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	110	2	1.92	2568690450	443060	38.26	5750	5860	5700	7430	4010	5720	5797.61	1.34	0	61658	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1899	12.02	2.24	12	1.36	485.00	2606.00	10570	20230607	-44.84	2280	20221229	155.70	10570	-44.84	20230607	2310	152.38	20230104	10570	-44.84	20230607	2280	155.70	20221229	2.12	N	024900	500	162 억	437138	N	N	0	N	N
22	20231227	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	70	2	1.22	2316964280	399753	34.52	5750	5860	5700	7430	4010	5720	5795.99	1.34	0	46907	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1886	11.94	2.22	12	1.23	485.00	2606.00	10570	20230607	-45.22	2280	20221229	153.95	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2280	153.95	20221229	2.12	N	024900	500	162 억	437138	N	N	0	N	N
23	20231227	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	130	2	2.27	2012174360	347221	29.98	5750	5860	5700	7430	4010	5720	5795.08	1.34	0	40319	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1905	12.06	2.24	12	1.07	485.00	2606.00	10570	20230607	-44.65	2280	20221229	156.58	10570	-44.65	20230607	2310	153.25	20230104	10570	-44.65	20230607	2280	156.58	20221229	2.12	N	024900	500	162 억	437138	N	N	0	N	N
24	20231227	100351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	60	2	1.05	1206673550	208912	18.04	5750	5860	5700	7430	4010	5720	5775.99	1.34	0	3130	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1882	11.92	2.22	12	0.64	485.00	2606.00	10570	20230607	-45.32	2280	20221229	153.51	10570	-45.32	20230607	2310	150.22	20230104	10570	-45.32	20230607	2280	153.51	20221229	2.12	N	024900	500	162 억	437138	N	N	0	N	N
25	20231227	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	50	2	0.87	103216340	17877	1.54	5750	5810	5750	7430	4010	5720	5773.69	1.34	0	-1759	6106	5912	5806	5612	5506	5860	5560	163	1710	500	3660	10	1	32564980	1879	11.90	2.21	12	0.05	485.00	2606.00	10570	20230607	-45.41	2280	20221229	153.07	10570	-45.41	20230607	2310	149.78	20230104	10570	-45.41	20230607	2280	153.07	20221229	2.12	N	024900	500	162 억	437138	N	N	0	N	N
26	20231226	160351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	-230	5	-3.87	6765035490	1150556	66.21	5980	6000	5700	7730	4170	5950	5879.66	1.66	0	-100991	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1863	11.79	2.19	12	3.53	485.00	2606.00	10570	20230607	-45.88	2280	20221229	150.88	10570	-45.88	20230607	2310	147.62	20230104	10570	-45.88	20230607	2280	150.88	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
27	20231226	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-160	5	-2.69	6222986140	1055932	60.76	5980	6000	5740	7730	4170	5950	5893.23	1.66	0	-104643	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1886	11.94	2.22	12	3.24	485.00	2606.00	10570	20230607	-45.22	2280	20221229	153.95	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2280	153.95	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
28	20231226	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-140	5	-2.35	5341856080	903402	51.99	5980	6000	5800	7730	4170	5950	5912.94	1.66	0	-61429	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1892	11.98	2.23	12	2.77	485.00	2606.00	10570	20230607	-45.03	2280	20221229	154.82	10570	-45.03	20230607	2310	151.52	20230104	10570	-45.03	20230607	2280	154.82	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
29	20231226	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	-80	5	-1.34	4444130520	749696	43.14	5980	6000	5820	7730	4170	5950	5927.84	1.66	0	-42745	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1912	12.10	2.25	12	2.30	485.00	2606.00	10570	20230607	-44.47	2280	20221229	157.46	10570	-44.47	20230607	2310	154.11	20230104	10570	-44.47	20230607	2280	157.46	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
30	20231226	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	0	3	0.00	3877210610	653759	37.62	5980	6000	5820	7730	4170	5950	5930.57	1.66	0	-40531	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1938	12.27	2.28	12	2.01	485.00	2606.00	10570	20230607	-43.71	2280	20221229	160.96	10570	-43.71	20230607	2310	157.58	20230104	10570	-43.71	20230607	2280	160.96	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
31	20231226	110353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-30	5	-0.50	2689127460	454848	26.17	5980	5980	5820	7730	4170	5950	5911.94	1.66	0	-31829	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1928	12.21	2.27	12	1.40	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
32	20231226	100350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-20	5	-0.34	2062849500	349084	20.09	5980	5980	5820	7730	4170	5950	5909.04	1.66	0	-27559	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1931	12.23	2.28	12	1.07	485.00	2606.00	10570	20230607	-43.90	2280	20221229	160.09	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2280	160.09	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
33	20231226	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	-130	5	-2.18	615915400	103932	5.98	5980	5980	5820	7730	4170	5950	5925.57	1.66	0	-36793	6236	6092	5846	5702	5456	6165	5775	163	1780	500	3800	10	1	32564980	1895	12.00	2.23	12	0.32	485.00	2606.00	10570	20230607	-44.94	2280	20221229	155.26	10570	-44.94	20230607	2310	151.95	20230104	10570	-44.94	20230607	2280	155.26	20221229	1.94	N	024900	500	162 억	539018	N	N	0	N	N
34	20231222	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	300	2	5.31	9989365750	1697423	62.64	5700	5990	5600	7340	3960	5650	5884.68	1.49	0	52961	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1938	12.27	2.28	12	5.21	485.00	2606.00	10570	20230607	-43.71	2280	20221229	160.96	10570	-43.71	20230607	2310	157.58	20230104	10570	-43.71	20230607	2280	160.96	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
35	20231222	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	230	2	4.07	8692864580	1479047	54.58	5700	5990	5600	7340	3960	5650	5877.36	1.49	0	104148	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1915	12.12	2.26	12	4.54	485.00	2606.00	10570	20230607	-44.37	2280	20221229	157.89	10570	-44.37	20230607	2310	154.55	20230104	10570	-44.37	20230607	2280	157.89	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
36	20231222	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	190	2	3.36	8084236530	1374897	50.74	5700	5990	5600	7340	3960	5650	5879.90	1.49	0	86612	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1902	12.04	2.24	12	4.22	485.00	2606.00	10570	20230607	-44.75	2280	20221229	156.14	10570	-44.75	20230607	2310	152.81	20230104	10570	-44.75	20230607	2280	156.14	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
37	20231222	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	340	2	6.02	7148634550	1216288	44.88	5700	5990	5600	7340	3960	5650	5877.44	1.49	0	99460	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1951	12.35	2.30	12	3.73	485.00	2606.00	10570	20230607	-43.33	2280	20221229	162.72	10570	-43.33	20230607	2310	159.31	20230104	10570	-43.33	20230607	2280	162.72	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
38	20231222	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	270	2	4.78	5983094480	1019754	37.63	5700	5980	5600	7340	3960	5650	5867.21	1.49	0	88611	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1928	12.21	2.27	12	3.13	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
39	20231222	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	250	2	4.42	4736966010	809670	29.88	5700	5980	5600	7340	3960	5650	5850.51	1.49	0	67553	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1921	12.16	2.26	12	2.49	485.00	2606.00	10570	20230607	-44.18	2280	20221229	158.77	10570	-44.18	20230607	2310	155.41	20230104	10570	-44.18	20230607	2280	158.77	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
40	20231222	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	250	2	4.42	3224919180	552659	20.39	5700	5980	5600	7340	3960	5650	5835.31	1.49	0	31306	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1921	12.16	2.26	12	1.70	485.00	2606.00	10570	20230607	-44.18	2280	20221229	158.77	10570	-44.18	20230607	2310	155.41	20230104	10570	-44.18	20230607	2280	158.77	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
41	20231222	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	0	3	0.00	186342070	32815	1.21	5700	5720	5620	7340	3960	5650	5678.64	1.49	0	-10898	6390	6020	5830	5460	5270	5925	5365	163	1690	500	3610	10	1	32564980	1840	11.65	2.17	12	0.10	485.00	2606.00	10570	20230607	-46.55	2280	20221229	147.81	10570	-46.55	20230607	2310	144.59	20230104	10570	-46.55	20230607	2280	147.81	20221229	1.99	N	024900	500	162 억	484882	N	N	0	N	N
42	20231221	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	-180	5	-3.09	16031924720	2689934	146.57	5890	6200	5640	7570	4090	5830	5960.39	2.20	-3969	-228552	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1840	11.65	2.17	12	8.26	485.00	2606.00	10570	20230607	-46.55	2280	20221229	147.81	10570	-46.55	20230607	2310	144.59	20230104	10570	-46.55	20230607	2280	147.81	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
43	20231221	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5660	-170	5	-2.92	15506165170	2597251	141.52	5890	6200	5640	7570	4090	5830	5970.28	2.20	-3969	-254670	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1843	11.67	2.17	12	7.98	485.00	2606.00	10570	20230607	-46.45	2280	20221229	148.25	10570	-46.45	20230607	2310	145.02	20230104	10570	-46.45	20230607	2280	148.25	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
44	20231221	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5670	-160	5	-2.74	15048074730	2516473	137.12	5890	6200	5640	7570	4090	5830	5979.89	2.20	-3969	-270202	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1846	11.69	2.18	12	7.73	485.00	2606.00	10570	20230607	-46.36	2280	20221229	148.68	10570	-46.36	20230607	2310	145.45	20230104	10570	-46.36	20230607	2280	148.68	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
45	20231221	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	-120	5	-2.06	14444813370	2410297	131.33	5890	6200	5670	7570	4090	5830	5993.03	2.20	-3969	-260399	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1859	11.77	2.19	12	7.40	485.00	2606.00	10570	20230607	-45.98	2280	20221229	150.44	10570	-45.98	20230607	2310	147.19	20230104	10570	-45.98	20230607	2280	150.44	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
46	20231221	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	-50	5	-0.86	13409602380	2229079	121.46	5890	6200	5730	7570	4090	5830	6015.85	2.20	-3969	-230639	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1882	11.92	2.22	12	6.85	485.00	2606.00	10570	20230607	-45.32	2280	20221229	153.51	10570	-45.32	20230607	2310	150.22	20230104	10570	-45.32	20230607	2280	153.51	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
47	20231221	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	-40	5	-0.69	12865870700	2135224	116.34	5890	6200	5730	7570	4090	5830	6025.63	2.20	-3969	-205351	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1886	11.94	2.22	12	6.56	485.00	2606.00	10570	20230607	-45.22	2280	20221229	153.95	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2280	153.95	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
48	20231221	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	50	2	0.86	11073457310	1827507	99.58	5890	6200	5750	7570	4090	5830	6059.46	2.20	-3969	-191547	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1915	12.12	2.26	12	5.61	485.00	2606.00	10570	20230607	-44.37	2280	20221229	157.89	10570	-44.37	20230607	2310	154.55	20230104	10570	-44.37	20230607	2280	157.89	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
49	20231221	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	130	2	2.23	547479570	93470	5.09	5890	5960	5750	7570	4090	5830	5857.59	2.20	-3969	-24618	6116	5972	5836	5692	5556	6045	5765	163	1740	500	3730	10	1	32564980	1941	12.29	2.29	12	0.29	485.00	2606.00	10570	20230607	-43.61	2280	20221229	161.40	10570	-43.61	20230607	2310	158.01	20230104	10570	-43.61	20230607	2280	161.40	20221229	1.95	N	024900	500	162 억	715496	N	N	0	N	N
50	20231220	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	80	2	1.39	10587293730	1812967	137.38	5820	5980	5700	7470	4030	5750	5839.81	2.43	0	-73184	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1899	12.02	2.24	12	5.57	485.00	2606.00	10570	20230607	-44.84	2280	20221229	155.70	10570	-44.84	20230607	2310	152.38	20230104	10570	-44.84	20230607	2280	155.70	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
51	20231220	150401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	80	2	1.39	10007081790	1713364	129.84	5820	5980	5700	7470	4030	5750	5840.60	2.43	0	-101594	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1899	12.02	2.24	12	5.26	485.00	2606.00	10570	20230607	-44.84	2280	20221229	155.70	10570	-44.84	20230607	2310	152.38	20230104	10570	-44.84	20230607	2280	155.70	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
52	20231220	140405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	120	2	2.09	9231440050	1580572	119.77	5820	5980	5700	7470	4030	5750	5840.57	2.43	0	-112660	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1912	12.10	2.25	12	4.85	485.00	2606.00	10570	20230607	-44.47	2280	20221229	157.46	10570	-44.47	20230607	2310	154.11	20230104	10570	-44.47	20230607	2280	157.46	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
53	20231220	130404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	170	2	2.96	8166779240	1399407	106.04	5820	5980	5700	7470	4030	5750	5835.89	2.43	0	-123605	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1928	12.21	2.27	12	4.30	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	10570	-43.99	20230607	2310	156.28	20230104	10570	-43.99	20230607	2280	159.65	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
54	20231220	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	90	2	1.57	5459206720	940570	71.27	5820	5900	5700	7470	4030	5750	5804.15	2.43	0	-74285	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1902	12.04	2.24	12	2.89	485.00	2606.00	10570	20230607	-44.75	2280	20221229	156.14	10570	-44.75	20230607	2310	152.81	20230104	10570	-44.75	20230607	2280	156.14	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
55	20231220	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	10	2	0.17	4320916460	745232	56.47	5820	5900	5700	7470	4030	5750	5798.08	2.43	0	-87471	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1876	11.88	2.21	12	2.29	485.00	2606.00	10570	20230607	-45.51	2280	20221229	152.63	10570	-45.51	20230607	2310	149.35	20230104	10570	-45.51	20230607	2280	152.63	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
56	20231220	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5790	40	2	0.70	3386474000	582597	44.15	5820	5900	5740	7470	4030	5750	5812.72	2.43	0	-99776	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1886	11.94	2.22	12	1.79	485.00	2606.00	10570	20230607	-45.22	2280	20221229	153.95	10570	-45.22	20230607	2310	150.65	20230104	10570	-45.22	20230607	2280	153.95	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
57	20231220	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	30	2	0.52	631593650	108759	8.24	5820	5860	5770	7470	4030	5750	5807.28	2.43	0	-42246	5990	5870	5710	5590	5430	5790	5510	163	1720	500	3680	10	1	32564980	1882	11.92	2.22	12	0.33	485.00	2606.00	10570	20230607	-45.32	2280	20221229	153.51	10570	-45.32	20230607	2310	150.22	20230104	10570	-45.32	20230607	2280	153.51	20221229	1.68	N	024900	500	162 억	792934	N	N	0	N	N
58	20231219	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	-100	5	-1.71	7294225440	1283806	83.13	5820	5830	5550	7600	4100	5850	5681.49	1.91	0	171947	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1872	11.86	2.21	12	3.94	485.00	2606.00	10570	20230607	-45.60	2280	20221229	152.19	10570	-45.60	20230607	2310	148.92	20230104	10570	-45.60	20230607	2280	152.19	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
59	20231219	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5660	-190	5	-3.25	6564757170	1155834	74.85	5820	5830	5550	7600	4100	5850	5679.58	1.91	0	143122	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1843	11.67	2.17	12	3.55	485.00	2606.00	10570	20230607	-46.45	2280	20221229	148.25	10570	-46.45	20230607	2310	145.02	20230104	10570	-46.45	20230607	2280	148.25	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
60	20231219	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	-210	5	-3.59	5983278510	1052973	68.19	5820	5830	5550	7600	4100	5850	5682.18	1.91	0	115784	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1837	11.63	2.16	12	3.23	485.00	2606.00	10570	20230607	-46.64	2280	20221229	147.37	10570	-46.64	20230607	2310	144.16	20230104	10570	-46.64	20230607	2280	147.37	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
61	20231219	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	-170	5	-2.91	5375851300	945403	61.22	5820	5830	5550	7600	4100	5850	5686.20	1.91	0	109762	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1850	11.71	2.18	12	2.90	485.00	2606.00	10570	20230607	-46.26	2280	20221229	149.12	10570	-46.26	20230607	2310	145.89	20230104	10570	-46.26	20230607	2280	149.12	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
62	20231219	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5670	-180	5	-3.08	4897608080	861248	55.77	5820	5830	5550	7600	4100	5850	5686.53	1.91	0	88214	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1846	11.69	2.18	12	2.64	485.00	2606.00	10570	20230607	-46.36	2280	20221229	148.68	10570	-46.36	20230607	2310	145.45	20230104	10570	-46.36	20230607	2280	148.68	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
63	20231219	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-150	5	-2.56	4183026080	736096	47.67	5820	5830	5550	7600	4100	5850	5682.58	1.91	0	75759	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1856	11.75	2.19	12	2.26	485.00	2606.00	10570	20230607	-46.07	2280	20221229	150.00	10570	-46.07	20230607	2310	146.75	20230104	10570	-46.07	20230607	2280	150.00	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
64	20231219	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5660	-190	5	-3.25	3442016630	605300	39.20	5820	5830	5550	7600	4100	5850	5686.30	1.91	0	51253	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1843	11.67	2.17	12	1.86	485.00	2606.00	10570	20230607	-46.45	2280	20221229	148.25	10570	-46.45	20230607	2310	145.02	20230104	10570	-46.45	20230607	2280	148.25	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
65	20231219	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	-70	5	-1.20	292903240	50460	3.27	5820	5830	5770	7600	4100	5850	5804.12	1.91	0	-7332	6070	5960	5820	5710	5570	6015	5765	163	1750	500	3740	10	1	32564980	1882	11.92	2.22	12	0.15	485.00	2606.00	10570	20230607	-45.32	2280	20221229	153.51	10570	-45.32	20230607	2310	150.22	20230104	10570	-45.32	20230607	2280	153.51	20221229	1.57	N	024900	500	162 억	622502	N	N	0	N	N
66	20231218	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	-30	5	-0.51	8720936930	1504826	10.02	5820	5930	5680	7640	4120	5880	5795.03	1.90	0	-13076	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1905	12.06	2.24	12	4.62	485.00	2606.00	10570	20230607	-44.65	2280	20221229	156.58	10570	-44.65	20230607	2310	153.25	20230104	10570	-44.65	20230607	2280	156.58	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
67	20231218	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	-80	5	-1.36	7796729810	1346584	8.97	5820	5930	5680	7640	4120	5880	5790.00	1.90	0	16965	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1889	11.96	2.23	12	4.14	485.00	2606.00	10570	20230607	-45.13	2280	20221229	154.39	10570	-45.13	20230607	2310	151.08	20230104	10570	-45.13	20230607	2280	154.39	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
68	20231218	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-70	5	-1.19	6884215630	1189361	7.92	5820	5930	5680	7640	4120	5880	5788.15	1.90	0	22863	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1892	11.98	2.23	12	3.65	485.00	2606.00	10570	20230607	-45.03	2280	20221229	154.82	10570	-45.03	20230607	2310	151.52	20230104	10570	-45.03	20230607	2280	154.82	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
69	20231218	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	-100	5	-1.70	6235894290	1077674	7.18	5820	5930	5680	7640	4120	5880	5786.43	1.90	0	16133	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1882	11.92	2.22	12	3.31	485.00	2606.00	10570	20230607	-45.32	2280	20221229	153.51	10570	-45.32	20230607	2310	150.22	20230104	10570	-45.32	20230607	2280	153.51	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
70	20231218	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	-130	5	-2.21	5655677070	977023	6.51	5820	5930	5680	7640	4120	5880	5788.67	1.90	0	7513	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1872	11.86	2.21	12	3.00	485.00	2606.00	10570	20230607	-45.60	2280	20221229	152.19	10570	-45.60	20230607	2310	148.92	20230104	10570	-45.60	20230607	2280	152.19	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
71	20231218	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	-140	5	-2.38	4947669220	853719	5.69	5820	5930	5680	7640	4120	5880	5795.42	1.90	0	-22965	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1869	11.84	2.20	12	2.62	485.00	2606.00	10570	20230607	-45.70	2280	20221229	151.75	10570	-45.70	20230607	2310	148.48	20230104	10570	-45.70	20230607	2280	151.75	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
72	20231218	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5750	-130	5	-2.21	3911937470	674067	4.49	5820	5930	5680	7640	4120	5880	5803.47	1.90	0	-48105	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1872	11.86	2.21	12	2.07	485.00	2606.00	10570	20230607	-45.60	2280	20221229	152.19	10570	-45.60	20230607	2310	148.92	20230104	10570	-45.60	20230607	2280	152.19	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
73	20231218	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-70	5	-1.19	694806610	119233	0.79	5820	5900	5780	7640	4120	5880	5827.24	1.90	0	-28983	7133	6506	6003	5376	4873	6820	5690	163	1760	500	3760	10	1	32564980	1892	11.98	2.23	12	0.37	485.00	2606.00	10570	20230607	-45.03	2280	20221229	154.82	10570	-45.03	20230607	2310	151.52	20230104	10570	-45.03	20230607	2280	154.82	20221229	2.18	N	024900	500	162 억	618667	N	N	0	N	N
74	20231215	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	180	2	3.16	91144087960	14960465	62.99	5670	6630	5500	7410	3990	5700	6092.58	1.81	0	32591	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	1915	12.12	2.26	12	45.94	485.00	2606.00	10570	20230607	-44.37	2280	20221229	157.89	10570	-44.37	20230607	2310	154.55	20230104	10570	-44.37	20230607	2280	157.89	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
75	20231215	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	160	2	2.81	89739311540	14721744	61.98	5670	6630	5500	7410	3990	5700	6095.89	1.81	0	-17563	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	1908	12.08	2.25	12	45.21	485.00	2606.00	10570	20230607	-44.56	2280	20221229	157.02	10570	-44.56	20230607	2310	153.68	20230104	10570	-44.56	20230607	2280	157.02	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
76	20231215	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	150	2	2.63	87093933040	14271823	60.09	5670	6630	5500	7410	3990	5700	6102.71	1.81	0	-97587	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	1905	12.06	2.24	12	43.83	485.00	2606.00	10570	20230607	-44.65	2280	20221229	156.58	10570	-44.65	20230607	2310	153.25	20230104	10570	-44.65	20230607	2280	156.58	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
77	20231215	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	100	2	1.75	84548515510	13835850	58.25	5670	6630	5500	7410	3990	5700	6111.04	1.81	0	-41912	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	1889	11.96	2.23	12	42.49	485.00	2606.00	10570	20230607	-45.13	2280	20221229	154.39	10570	-45.13	20230607	2310	151.08	20230104	10570	-45.13	20230607	2280	154.39	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
78	20231215	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	230	2	4.04	79434400680	12958273	54.56	5670	6630	5500	7410	3990	5700	6130.26	1.81	0	-160810	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	1931	12.23	2.28	12	39.79	485.00	2606.00	10570	20230607	-43.90	2280	20221229	160.09	10570	-43.90	20230607	2310	156.71	20230104	10570	-43.90	20230607	2280	160.09	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
79	20231215	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6180	480	2	8.42	70151041460	11419053	48.08	5670	6630	5500	7410	3990	5700	6143.61	1.81	0	-155485	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	2013	12.74	2.37	12	35.07	485.00	2606.00	10570	20230607	-41.53	2280	20221229	171.05	10570	-41.53	20230607	2310	167.53	20230104	10570	-41.53	20230607	2280	171.05	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
80	20231215	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	140	2	2.46	25727779210	4376956	18.43	5670	6150	5500	7410	3990	5700	5878.30	1.81	0	-107608	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	1902	12.04	2.24	12	13.44	485.00	2606.00	10570	20230607	-44.75	2280	20221229	156.14	10570	-44.75	20230607	2310	152.81	20230104	10570	-44.75	20230607	2280	156.14	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
81	20231215	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-150	5	-2.63	1999096010	354476	1.49	5670	5730	5550	7410	3990	5700	5638.32	1.81	0	4904	7106	6402	5696	4992	4286	6755	5345	163	1710	500	3640	10	1	32564980	1807	11.44	2.13	12	1.09	485.00	2606.00	10570	20230607	-47.49	2280	20221229	143.42	10570	-47.49	20230607	2310	140.26	20230104	10570	-47.49	20230607	2280	143.42	20221229	2.23	N	024900	500	162 억	589679	N	N	0	N	N
82	20231214	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	745	2	15.04	136961868440	23613977	3645.68	5090	6400	4990	6440	3470	4955	5800.10	2.22	0	-128072	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1856	11.75	2.19	12	72.51	485.00	2606.00	10570	20230607	-46.07	2280	20221229	150.00	10570	-46.07	20230607	2310	146.75	20230104	10570	-46.07	20230607	2280	150.00	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
83	20231214	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	595	2	12.01	131869795330	22712021	3506.43	5090	6400	4990	6440	3470	4955	5806.18	2.22	0	-169352	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1807	11.44	2.13	12	69.74	485.00	2606.00	10570	20230607	-47.49	2280	20221229	143.42	10570	-47.49	20230607	2310	140.26	20230104	10570	-47.49	20230607	2280	143.42	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
84	20231214	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	1085	2	21.90	107877785820	18654702	2880.03	5090	6400	4990	6440	3470	4955	5782.89	2.22	0	-245046	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1967	12.45	2.32	12	57.28	485.00	2606.00	10570	20230607	-42.86	2280	20221229	164.91	10570	-42.86	20230607	2310	161.47	20230104	10570	-42.86	20230607	2280	164.91	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
85	20231214	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	985	2	19.88	71137439600	12704330	1961.38	5090	6090	4990	6440	3470	4955	5599.48	2.22	0	-200834	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1934	12.25	2.28	12	39.01	485.00	2606.00	10570	20230607	-43.80	2280	20221229	160.53	10570	-43.80	20230607	2310	157.14	20230104	10570	-43.80	20230607	2280	160.53	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
86	20231214	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	725	2	14.63	32861468890	6090784	940.33	5090	5780	4990	6440	3470	4955	5395.30	2.22	0	-141672	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1850	11.71	2.18	12	18.70	485.00	2606.00	10570	20230607	-46.26	2280	20221229	149.12	10570	-46.26	20230607	2310	145.89	20230104	10570	-46.26	20230607	2280	149.12	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
87	20231214	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	105	2	2.12	9994978215	1925436	297.26	5090	5350	5020	6440	3470	4955	5191.06	2.22	0	-125611	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1648	10.43	1.94	12	5.91	485.00	2606.00	10570	20230607	-52.13	2280	20221229	121.93	10570	-52.13	20230607	2310	119.05	20230104	10570	-52.13	20230607	2280	121.93	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
88	20231214	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	175	2	3.53	8084668685	1551535	239.54	5090	5350	5020	6440	3470	4955	5210.81	2.22	0	-90442	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1671	10.58	1.97	12	4.76	485.00	2606.00	10570	20230607	-51.47	2280	20221229	125.00	10570	-51.47	20230607	2310	122.08	20230104	10570	-51.47	20230607	2280	125.00	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
89	20231214	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	65	2	1.31	166129975	32852	5.07	5090	5100	5020	6440	3470	4955	5058.02	2.22	0	-8187	5245	5100	4995	4850	4745	5047	4797	163	1485	500	3170	10	1	32564980	1635	10.35	1.93	12	0.10	485.00	2606.00	10570	20230607	-52.51	2280	20221229	120.18	10570	-52.51	20230607	2310	117.32	20230104	10570	-52.51	20230607	2280	120.18	20221229	2.27	N	024900	500	162 억	723676	N	N	0	N	N
90	20231213	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-65	5	-1.29	3227238555	642952	98.10	5080	5140	4890	6520	3520	5020	5019.68	2.15	0	23585	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	5	1	32564980	1614	10.22	1.90	12	1.97	485.00	2606.00	10570	20230607	-53.12	2280	20221229	117.32	10570	-53.12	20230607	2310	114.50	20230104	10570	-53.12	20230607	2280	117.32	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
91	20231213	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	-10	5	-0.20	3010577820	599397	91.45	5080	5140	4890	6520	3520	5020	5022.68	2.15	0	19590	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	10	1	32564980	1632	10.33	1.92	12	1.84	485.00	2606.00	10570	20230607	-52.60	2280	20221229	119.74	10570	-52.60	20230607	2310	116.88	20230104	10570	-52.60	20230607	2280	119.74	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
92	20231213	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	60	2	1.20	2484960645	495174	75.55	5080	5140	4890	6520	3520	5020	5018.36	2.15	0	24960	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	10	1	32564980	1654	10.47	1.95	12	1.52	485.00	2606.00	10570	20230607	-51.94	2280	20221229	122.81	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2280	122.81	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
93	20231213	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	120	2	2.39	2194447595	437924	66.82	5080	5140	4890	6520	3520	5020	5011.02	2.15	0	32999	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	10	1	32564980	1674	10.60	1.97	12	1.34	485.00	2606.00	10570	20230607	-51.37	2280	20221229	125.44	10570	-51.37	20230607	2310	122.51	20230104	10570	-51.37	20230607	2280	125.44	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
94	20231213	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	40	2	0.80	1695635565	339800	51.85	5080	5110	4890	6520	3520	5020	4990.10	2.15	0	19501	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	10	1	32564980	1648	10.43	1.94	12	1.04	485.00	2606.00	10570	20230607	-52.13	2280	20221229	121.93	10570	-52.13	20230607	2310	119.05	20230104	10570	-52.13	20230607	2280	121.93	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
95	20231213	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	-40	5	-0.80	1101604425	222210	33.90	5080	5080	4890	6520	3520	5020	4957.49	2.15	0	10219	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	5	1	32564980	1622	10.27	1.91	12	0.68	485.00	2606.00	10570	20230607	-52.89	2280	20221229	118.42	10570	-52.89	20230607	2310	115.58	20230104	10570	-52.89	20230607	2280	118.42	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
96	20231213	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4945	-75	5	-1.49	690381375	138606	21.15	5080	5080	4910	6520	3520	5020	4980.89	2.15	0	-4013	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	5	1	32564980	1610	10.20	1.90	12	0.43	485.00	2606.00	10570	20230607	-53.22	2280	20221229	116.89	10570	-53.22	20230607	2310	114.07	20230104	10570	-53.22	20230607	2280	116.89	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
97	20231213	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	40	2	0.80	102019500	20187	3.08	5080	5080	5020	6520	3520	5020	5053.73	2.15	0	-6599	5200	5110	5050	4960	4900	5155	5005	163	1500	500	3210	10	1	32564980	1648	10.43	1.94	12	0.06	485.00	2606.00	10570	20230607	-52.13	2280	20221229	121.93	10570	-52.13	20230607	2310	119.05	20230104	10570	-52.13	20230607	2280	121.93	20221229	2.30	N	024900	500	162 억	701417	N	N	0	N	N
98	20231212	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	30	2	0.60	3273802010	648762	91.73	5000	5140	4990	6480	3495	4990	5046.27	2.04	0	6184	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	10	1	32564980	1635	10.35	1.93	12	1.99	485.00	2606.00	10570	20230607	-52.51	2280	20221229	120.18	10570	-52.51	20230607	2310	117.32	20230104	10570	-52.51	20230607	2280	120.18	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
99	20231212	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	60	2	1.20	2879671170	570436	80.66	5000	5140	4990	6480	3495	4990	5048.19	2.04	0	-4501	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	10	1	32564980	1645	10.41	1.94	12	1.75	485.00	2606.00	10570	20230607	-52.22	2280	20221229	121.49	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2280	121.49	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
100	20231212	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	30	2	0.60	2684373730	531590	75.17	5000	5140	4990	6480	3495	4990	5049.71	2.04	0	-11044	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	10	1	32564980	1635	10.35	1.93	12	1.63	485.00	2606.00	10570	20230607	-52.51	2280	20221229	120.18	10570	-52.51	20230607	2310	117.32	20230104	10570	-52.51	20230607	2280	120.18	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
101	20231212	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	40	2	0.80	2536227960	502142	71.00	5000	5140	4990	6480	3495	4990	5050.82	2.04	0	-7071	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	10	1	32564980	1638	10.37	1.93	12	1.54	485.00	2606.00	10570	20230607	-52.41	2280	20221229	120.61	10570	-52.41	20230607	2310	117.75	20230104	10570	-52.41	20230607	2280	120.61	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
102	20231212	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	5	2	0.10	2210057975	437664	61.89	5000	5140	4990	6480	3495	4990	5049.67	2.04	0	-719	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	5	1	32564980	1627	10.30	1.92	12	1.34	485.00	2606.00	10570	20230607	-52.74	2280	20221229	119.08	10570	-52.74	20230607	2310	116.23	20230104	10570	-52.74	20230607	2280	119.08	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
103	20231212	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	60	2	1.20	1951044490	386037	54.59	5000	5140	4990	6480	3495	4990	5054.03	2.04	0	-2145	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	10	1	32564980	1645	10.41	1.94	12	1.19	485.00	2606.00	10570	20230607	-52.22	2280	20221229	121.49	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2280	121.49	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
104	20231212	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	40	2	0.80	1608103850	318153	44.99	5000	5140	4990	6480	3495	4990	5054.50	2.04	0	-17951	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	10	1	32564980	1638	10.37	1.93	12	0.98	485.00	2606.00	10570	20230607	-52.41	2280	20221229	120.61	10570	-52.41	20230607	2310	117.75	20230104	10570	-52.41	20230607	2280	120.61	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
105	20231212	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	60	2	1.20	246195040	48841	6.91	5000	5090	5000	6480	3495	4990	5040.75	2.04	0	-15558	5236	5112	4976	4852	4716	5175	4915	163	1490	500	3190	10	1	32564980	1645	10.41	1.94	12	0.15	485.00	2606.00	10570	20230607	-52.22	2280	20221229	121.49	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2280	121.49	20221229	2.47	N	024900	500	162 억	665194	N	N	0	N	N
106	20231211	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	100	2	2.04	3478581375	698296	122.82	4890	5100	4840	6350	3425	4890	4981.49	1.92	-114483	-73069	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	5	1	32564980	1625	10.29	1.91	12	2.14	485.00	2606.00	10570	20230607	-52.79	2280	20221229	118.86	10570	-52.79	20230607	2310	116.02	20230104	10570	-52.79	20230607	2280	118.86	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
107	20231211	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	75	2	1.53	3239705780	650407	114.39	4890	5100	4840	6350	3425	4890	4981.04	1.92	-114483	-72971	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	5	1	32564980	1617	10.24	1.91	12	2.00	485.00	2606.00	10570	20230607	-53.03	2280	20221229	117.76	10570	-53.03	20230607	2310	114.94	20230104	10570	-53.03	20230607	2280	117.76	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
108	20231211	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	60	2	1.23	2996394315	601205	105.74	4890	5100	4840	6350	3425	4890	4983.98	1.92	-114483	-80055	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	5	1	32564980	1612	10.21	1.90	12	1.85	485.00	2606.00	10570	20230607	-53.17	2280	20221229	117.11	10570	-53.17	20230607	2310	114.29	20230104	10570	-53.17	20230607	2280	117.11	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
109	20231211	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	100	2	2.04	2840965015	569855	100.23	4890	5100	4840	6350	3425	4890	4985.42	1.92	-114483	-79666	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	5	1	32564980	1625	10.29	1.91	12	1.75	485.00	2606.00	10570	20230607	-52.79	2280	20221229	118.86	10570	-52.79	20230607	2310	116.02	20230104	10570	-52.79	20230607	2280	118.86	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
110	20231211	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	90	2	1.84	2629769845	527359	92.75	4890	5100	4840	6350	3425	4890	4986.68	1.92	-114483	-75089	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	5	1	32564980	1622	10.27	1.91	12	1.62	485.00	2606.00	10570	20230607	-52.89	2280	20221229	118.42	10570	-52.89	20230607	2310	115.58	20230104	10570	-52.89	20230607	2280	118.42	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
111	20231211	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	160	2	3.27	1848099780	371357	65.31	4890	5100	4840	6350	3425	4890	4976.61	1.92	-114483	-23097	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	10	1	32564980	1645	10.41	1.94	12	1.14	485.00	2606.00	10570	20230607	-52.22	2280	20221229	121.49	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2280	121.49	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
112	20231211	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	85	2	1.74	729018750	148045	26.04	4890	4975	4840	6350	3425	4890	4924.31	1.92	-114483	23943	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	5	1	32564980	1620	10.26	1.91	12	0.45	485.00	2606.00	10570	20230607	-52.93	2280	20221229	118.20	10570	-52.93	20230607	2310	115.37	20230104	10570	-52.93	20230607	2280	118.20	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
113	20231211	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	20	2	0.41	220496580	45154	7.94	4890	4910	4840	6350	3425	4890	4883.21	1.92	-114483	1423	5026	4957	4851	4782	4676	4992	4817	163	1460	500	3120	5	1	32564980	1599	10.12	1.88	12	0.14	485.00	2606.00	10570	20230607	-53.55	2280	20221229	115.35	10570	-53.55	20230607	2310	112.55	20230104	10570	-53.55	20230607	2280	115.35	20221229	2.46	N	024900	500	162 억	623745	N	N	0	N	N
114	20231208	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	190	2	4.04	2718682380	561871	70.13	4760	4920	4745	6110	3290	4700	4838.60	1.92	0	107388	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1592	10.08	1.88	12	1.73	485.00	2606.00	10570	20230607	-53.74	2280	20221229	114.47	10570	-53.74	20230607	2310	111.69	20230104	10570	-53.74	20230607	2280	114.47	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
115	20231208	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4870	170	2	3.62	2496119830	516360	64.45	4760	4920	4745	6110	3290	4700	4834.07	1.92	0	97033	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1586	10.04	1.87	12	1.59	485.00	2606.00	10570	20230607	-53.93	2280	20221229	113.60	10570	-53.93	20230607	2310	110.82	20230104	10570	-53.93	20230607	2280	113.60	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
116	20231208	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4865	165	2	3.51	2087115800	432729	54.01	4760	4910	4745	6110	3290	4700	4823.15	1.92	0	63813	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1584	10.03	1.87	12	1.33	485.00	2606.00	10570	20230607	-53.97	2280	20221229	113.38	10570	-53.97	20230607	2310	110.61	20230104	10570	-53.97	20230607	2280	113.38	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
117	20231208	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4825	125	2	2.66	1686404715	350423	43.74	4760	4890	4745	6110	3290	4700	4812.48	1.92	0	37458	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1571	9.95	1.85	12	1.08	485.00	2606.00	10570	20230607	-54.35	2280	20221229	111.62	10570	-54.35	20230607	2310	108.87	20230104	10570	-54.35	20230607	2280	111.62	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
118	20231208	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4820	120	2	2.55	1530021735	318040	39.70	4760	4890	4745	6110	3290	4700	4810.78	1.92	0	39645	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1570	9.94	1.85	12	0.98	485.00	2606.00	10570	20230607	-54.40	2280	20221229	111.40	10570	-54.40	20230607	2310	108.66	20230104	10570	-54.40	20230607	2280	111.40	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
119	20231208	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	115	2	2.45	1373969980	285559	35.64	4760	4890	4745	6110	3290	4700	4811.51	1.92	0	39075	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1568	9.93	1.85	12	0.88	485.00	2606.00	10570	20230607	-54.45	2280	20221229	111.18	10570	-54.45	20230607	2310	108.44	20230104	10570	-54.45	20230607	2280	111.18	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
120	20231208	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	115	2	2.45	811365660	169461	21.15	4760	4845	4745	6110	3290	4700	4787.92	1.92	0	31969	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1568	9.93	1.85	12	0.52	485.00	2606.00	10570	20230607	-54.45	2280	20221229	111.18	10570	-54.45	20230607	2310	108.44	20230104	10570	-54.45	20230607	2280	111.18	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
121	20231208	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4795	95	2	2.02	177893050	37249	4.65	4760	4805	4750	6110	3290	4700	4775.78	1.92	0	4369	5086	4892	4796	4602	4506	4845	4555	163	1410	500	3000	5	1	32564980	1561	9.89	1.84	12	0.11	485.00	2606.00	10570	20230607	-54.64	2280	20221229	110.31	10570	-54.64	20230607	2310	107.58	20230104	10570	-54.64	20230607	2280	110.31	20221229	2.49	N	024900	500	162 억	623745	N	N	4	N	N
122	20231207	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-350	5	-6.93	3820675475	795661	114.44	4985	4990	4700	6560	3540	5050	4801.80	2.30	0	-122618	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1531	9.69	1.80	12	2.44	485.00	2606.00	10570	20230607	-55.53	2280	20221229	106.14	10570	-55.53	20230607	2310	103.46	20230104	10570	-55.53	20230607	2280	106.14	20221229	2.47	N	024900	500	162 억	748230	N	N	4	N	N
123	20231207	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	-310	5	-6.14	3514462415	730678	105.09	4985	4990	4700	6560	3540	5050	4809.25	2.30	0	-114527	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1544	9.77	1.82	12	2.24	485.00	2606.00	10570	20230607	-55.16	2280	20221229	107.89	10570	-55.16	20230607	2310	105.19	20230104	10570	-55.16	20230607	2280	107.89	20221229	2.47	N	024900	500	162 억	748230	N	N	21	N	N
124	20231207	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	-310	5	-6.14	3098570745	642517	92.41	4985	4990	4715	6560	3540	5050	4821.89	2.30	0	-88567	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1544	9.77	1.82	12	1.97	485.00	2606.00	10570	20230607	-55.16	2280	20221229	107.89	10570	-55.16	20230607	2310	105.19	20230104	10570	-55.16	20230607	2280	107.89	20221229	2.47	N	024900	500	162 억	748230	N	N	21	N	N
125	20231207	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	-295	5	-5.84	2889546975	598478	86.08	4985	4990	4715	6560	3540	5050	4827.47	2.30	0	-76981	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1548	9.80	1.82	12	1.84	485.00	2606.00	10570	20230607	-55.01	2280	20221229	108.55	10570	-55.01	20230607	2310	105.84	20230104	10570	-55.01	20230607	2280	108.55	20221229	2.47	N	024900	500	162 억	748230	N	N	21	N	N
126	20231207	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-290	5	-5.74	2615060980	540644	77.76	4985	4990	4715	6560	3540	5050	4836.20	2.30	0	-65933	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1550	9.81	1.83	12	1.66	485.00	2606.00	10570	20230607	-54.97	2280	20221229	108.77	10570	-54.97	20230607	2310	106.06	20230104	10570	-54.97	20230607	2280	108.77	20221229	2.47	N	024900	500	162 억	748230	N	N	21	N	N
127	20231207	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	-260	5	-5.15	2087881290	429638	61.79	4985	4990	4745	6560	3540	5050	4858.80	2.30	0	-58192	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1560	9.88	1.84	12	1.32	485.00	2606.00	10570	20230607	-54.68	2280	20221229	110.09	10570	-54.68	20230607	2310	107.36	20230104	10570	-54.68	20230607	2280	110.09	20221229	2.47	N	024900	500	162 억	748230	N	N	21	N	N
128	20231207	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4860	-190	5	-3.76	1145671760	233555	33.59	4985	4990	4860	6560	3540	5050	4904.21	2.30	0	-44276	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1583	10.02	1.86	12	0.72	485.00	2606.00	10570	20230607	-54.02	2280	20221229	113.16	10570	-54.02	20230607	2310	110.39	20230104	10570	-54.02	20230607	2280	113.16	20221229	2.47	N	024900	500	162 억	748230	N	N	21	N	N
129	20231207	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	-100	5	-1.98	169219080	34059	4.90	4985	4990	4930	6560	3540	5050	4963.72	2.30	0	-9560	5293	5171	5018	4896	4743	5232	4957	163	1510	500	3230	5	1	32564980	1612	10.21	1.90	12	0.10	485.00	2606.00	10570	20230607	-53.17	2280	20221229	117.11	10570	-53.17	20230607	2310	114.29	20230104	10570	-53.17	20230607	2280	117.11	20221229	2.47	N	024900	500	162 억	748230	N	N	21	N	N
130	20231206	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	50	2	1.00	3427838210	681413	64.59	4950	5140	4865	6500	3500	5000	5030.45	2.24	0	20563	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	10	1	32564980	1645	10.41	1.94	12	2.09	485.00	2606.00	10570	20230607	-52.22	2280	20221229	121.49	10570	-52.22	20230607	2310	118.61	20230104	10570	-52.22	20230607	2280	121.49	20221229	2.36	N	024900	500	162 억	728954	N	N	21	N	N
131	20231206	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	40	2	0.80	3155035060	627557	59.48	4950	5140	4865	6500	3500	5000	5027.49	2.24	0	21093	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	10	1	32564980	1641	10.39	1.93	12	1.93	485.00	2606.00	10570	20230607	-52.32	2280	20221229	121.05	10570	-52.32	20230607	2310	118.18	20230104	10570	-52.32	20230607	2280	121.05	20221229	2.36	N	024900	500	162 억	728954	N	N	3	N	N
132	20231206	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	80	2	1.60	2801714670	557767	52.87	4950	5140	4865	6500	3500	5000	5023.09	2.24	0	23704	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	10	1	32564980	1654	10.47	1.95	12	1.71	485.00	2606.00	10570	20230607	-51.94	2280	20221229	122.81	10570	-51.94	20230607	2310	119.91	20230104	10570	-51.94	20230607	2280	122.81	20221229	2.36	N	024900	500	162 억	728954	N	N	3	N	N
133	20231206	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	40	2	0.80	2537483720	505446	47.91	4950	5140	4865	6500	3500	5000	5020.29	2.24	0	8440	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	10	1	32564980	1641	10.39	1.93	12	1.55	485.00	2606.00	10570	20230607	-52.32	2280	20221229	121.05	10570	-52.32	20230607	2310	118.18	20230104	10570	-52.32	20230607	2280	121.05	20221229	2.36	N	024900	500	162 억	728954	N	N	3	N	N
134	20231206	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	60	2	1.20	2295669100	457692	43.38	4950	5140	4865	6500	3500	5000	5015.75	2.24	0	2620	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	10	1	32564980	1648	10.43	1.94	12	1.41	485.00	2606.00	10570	20230607	-52.13	2280	20221229	121.93	10570	-52.13	20230607	2310	119.05	20230104	10570	-52.13	20230607	2280	121.93	20221229	2.36	N	024900	500	162 억	728954	N	N	3	N	N
135	20231206	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	20	2	0.40	2096399390	418076	39.63	4950	5140	4865	6500	3500	5000	5014.40	2.24	0	-1701	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	10	1	32564980	1635	10.35	1.93	12	1.28	485.00	2606.00	10570	20230607	-52.51	2280	20221229	120.18	10570	-52.51	20230607	2310	117.32	20230104	10570	-52.51	20230607	2280	120.18	20221229	2.36	N	024900	500	162 억	728954	N	N	3	N	N
136	20231206	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	100	2	2.00	1536334310	307491	29.15	4950	5100	4865	6500	3500	5000	4996.36	2.24	0	-15934	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	10	1	32564980	1661	10.52	1.96	12	0.94	485.00	2606.00	10570	20230607	-51.75	2280	20221229	123.68	10570	-51.75	20230607	2310	120.78	20230104	10570	-51.75	20230607	2280	123.68	20221229	2.36	N	024900	500	162 억	728954	N	N	3	N	N
137	20231206	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4940	-60	5	-1.20	158956010	32157	3.05	4950	4975	4920	6500	3500	5000	4943.12	2.24	0	1517	5230	5115	4975	4860	4720	5172	4917	163	1500	500	3200	5	1	32564980	1609	10.19	1.90	12	0.10	485.00	2606.00	10570	20230607	-53.26	2280	20221229	116.67	10570	-53.26	20230607	2310	113.85	20230104	10570	-53.26	20230607	2280	116.67	20221229	2.36	N	024900	500	162 억	728954	N	N	3	N	N
138	20231205	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	65	2	1.32	5113994435	1032903	109.10	4875	5090	4835	6410	3455	4935	4950.95	2.59	0	-123233	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	10	1	32564980	1628	10.31	1.92	12	3.17	485.00	2606.00	10570	20230607	-52.70	2280	20221229	119.30	10570	-52.70	20230607	2310	116.45	20230104	10570	-52.70	20230607	2280	119.30	20221229	2.75	N	024900	500	162 억	844258	N	N	3	N	N
139	20231205	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4915	-20	5	-0.41	4664435650	942336	99.53	4875	5090	4835	6410	3455	4935	4949.86	2.59	0	-104635	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	5	1	32564980	1601	10.13	1.89	12	2.89	485.00	2606.00	10570	20230607	-53.50	2280	20221229	115.57	10570	-53.50	20230607	2310	112.77	20230104	10570	-53.50	20230607	2280	115.57	20221229	2.75	N	024900	500	162 억	844258	N	N	4	N	N
140	20231205	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	40	2	0.81	3932925050	793094	83.77	4875	5090	4835	6410	3455	4935	4958.96	2.59	0	-107644	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	5	1	32564980	1620	10.26	1.91	12	2.44	485.00	2606.00	10570	20230607	-52.93	2280	20221229	118.20	10570	-52.93	20230607	2310	115.37	20230104	10570	-52.93	20230607	2280	118.20	20221229	2.75	N	024900	500	162 억	844258	N	N	4	N	N
141	20231205	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	105	2	2.13	3116856505	630268	66.57	4875	5050	4835	6410	3455	4935	4945.29	2.59	0	-82522	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	10	1	32564980	1641	10.39	1.93	12	1.94	485.00	2606.00	10570	20230607	-52.32	2280	20221229	121.05	10570	-52.32	20230607	2310	118.18	20230104	10570	-52.32	20230607	2280	121.05	20221229	2.75	N	024900	500	162 억	844258	N	N	4	N	N
142	20231205	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	30	2	0.61	2184883010	444276	46.93	4875	4985	4835	6410	3455	4935	4917.85	2.59	0	-38576	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	5	1	32564980	1617	10.24	1.91	12	1.36	485.00	2606.00	10570	20230607	-53.03	2280	20221229	117.76	10570	-53.03	20230607	2310	114.94	20230104	10570	-53.03	20230607	2280	117.76	20221229	2.75	N	024900	500	162 억	844258	N	N	4	N	N
143	20231205	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4925	-10	5	-0.20	1907730210	388287	41.01	4875	4985	4835	6410	3455	4935	4913.20	2.59	0	-22421	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	5	1	32564980	1604	10.15	1.89	12	1.19	485.00	2606.00	10570	20230607	-53.41	2280	20221229	116.01	10570	-53.41	20230607	2310	113.20	20230104	10570	-53.41	20230607	2280	116.01	20221229	2.75	N	024900	500	162 억	844258	N	N	4	N	N
144	20231205	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	15	2	0.30	1496962150	305375	32.26	4875	4975	4835	6410	3455	4935	4902.04	2.59	0	-35281	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	5	1	32564980	1612	10.21	1.90	12	0.94	485.00	2606.00	10570	20230607	-53.17	2280	20221229	117.11	10570	-53.17	20230607	2310	114.29	20230104	10570	-53.17	20230607	2280	117.11	20221229	2.75	N	024900	500	162 억	844258	N	N	4	N	N
145	20231205	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4905	-30	5	-0.61	247545570	50746	5.36	4875	4925	4860	6410	3455	4935	4878.12	2.59	0	1351	5145	5040	4975	4870	4805	5007	4837	163	1475	500	3150	5	1	32564980	1597	10.11	1.88	12	0.16	485.00	2606.00	10570	20230607	-53.60	2280	20221229	115.13	10570	-53.60	20230607	2310	112.34	20230104	10570	-53.60	20230607	2280	115.13	20221229	2.75	N	024900	500	162 억	844258	N	N	4	N	N
146	20231204	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	-205	5	-3.99	4563900985	917760	52.96	5050	5080	4910	6680	3600	5140	4972.99	2.84	0	-78691	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1607	10.18	1.89	12	2.82	485.00	2606.00	10570	20230607	-53.31	2280	20221229	116.45	10570	-53.31	20230607	2310	113.64	20230104	10570	-53.31	20230607	2280	116.45	20221229	2.31	N	024900	500	162 억	923301	N	N	4	N	N
147	20231204	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	-210	5	-4.09	4173430045	838647	48.39	5050	5080	4910	6680	3600	5140	4976.38	2.84	0	-93607	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1605	10.16	1.89	12	2.58	485.00	2606.00	10570	20230607	-53.36	2280	20221229	116.23	10570	-53.36	20230607	2310	113.42	20230104	10570	-53.36	20230607	2280	116.23	20221229	2.31	N	024900	500	162 억	923301	N	N	0	N	N
148	20231204	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	-180	5	-3.50	3708788530	744569	42.96	5050	5080	4910	6680	3600	5140	4981.11	2.84	0	-101066	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1615	10.23	1.90	12	2.29	485.00	2606.00	10570	20230607	-53.07	2280	20221229	117.54	10570	-53.07	20230607	2310	114.72	20230104	10570	-53.07	20230607	2280	117.54	20221229	2.31	N	024900	500	162 억	923301	N	N	0	N	N
149	20231204	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4920	-220	5	-4.28	3376765025	677671	39.10	5050	5080	4910	6680	3600	5140	4982.89	2.84	0	-92047	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1602	10.14	1.89	12	2.08	485.00	2606.00	10570	20230607	-53.45	2280	20221229	115.79	10570	-53.45	20230607	2310	112.99	20230104	10570	-53.45	20230607	2280	115.79	20221229	2.31	N	024900	500	162 억	923301	N	N	0	N	N
150	20231204	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4940	-200	5	-3.89	3063499030	614090	35.43	5050	5080	4930	6680	3600	5140	4988.67	2.84	0	-80614	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1609	10.19	1.90	12	1.89	485.00	2606.00	10570	20230607	-53.26	2280	20221229	116.67	10570	-53.26	20230607	2310	113.85	20230104	10570	-53.26	20230607	2280	116.67	20221229	2.31	N	024900	500	162 억	923301	N	N	0	N	N
151	20231204	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4945	-195	5	-3.79	2814870155	563816	32.53	5050	5080	4930	6680	3600	5140	4992.52	2.84	0	-70138	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1610	10.20	1.90	12	1.73	485.00	2606.00	10570	20230607	-53.22	2280	20221229	116.89	10570	-53.22	20230607	2310	114.07	20230104	10570	-53.22	20230607	2280	116.89	20221229	2.31	N	024900	500	162 억	923301	N	N	0	N	N
152	20231204	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	-160	5	-3.11	2363350950	472671	27.27	5050	5080	4930	6680	3600	5140	4999.98	2.84	0	-54801	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1622	10.27	1.91	12	1.45	485.00	2606.00	10570	20230607	-52.89	2280	20221229	118.42	10570	-52.89	20230607	2310	115.58	20230104	10570	-52.89	20230607	2280	118.42	20221229	2.31	N	024900	500	162 억	923301	N	N	0	N	N
153	20231204	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-170	5	-3.31	582668745	116056	6.70	5050	5080	4965	6680	3600	5140	5020.54	2.84	0	-43085	5606	5372	5216	4982	4826	5295	4905	163	1540	500	3280	5	1	32564980	1618	10.25	1.91	12	0.36	485.00	2606.00	10570	20230607	-52.98	2280	20221229	117.98	10570	-52.98	20230607	2310	115.15	20230104	10570	-52.98	20230607	2280	117.98	20221229	2.31	N	024900	500	162 억	923301	N	N	0	N	N
154	20231201	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	-240	5	-4.46	8421547770	1619026	74.41	5440	5450	5060	6990	3770	5380	5201.91	2.83	0	2271	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1674	10.60	1.97	12	4.97	485.00	2606.00	10570	20230607	-51.37	2280	20221229	125.44	10570	-51.37	20230607	2310	122.51	20230104	10570	-51.37	20230607	2280	125.44	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N
155	20231201	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-280	5	-5.20	7795245160	1496421	68.77	5440	5450	5060	6990	3770	5380	5209.26	2.83	0	-7753	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1661	10.52	1.96	12	4.60	485.00	2606.00	10570	20230607	-51.75	2280	20221229	123.68	10570	-51.75	20230607	2310	120.78	20230104	10570	-51.75	20230607	2280	123.68	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N
156	20231201	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	-240	5	-4.46	7148807230	1369721	62.95	5440	5450	5060	6990	3770	5380	5219.17	2.83	0	-34545	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1674	10.60	1.97	12	4.21	485.00	2606.00	10570	20230607	-51.37	2280	20221229	125.44	10570	-51.37	20230607	2310	122.51	20230104	10570	-51.37	20230607	2280	125.44	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N
157	20231201	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-260	5	-4.83	6676995360	1277709	58.72	5440	5450	5060	6990	3770	5380	5225.76	2.83	0	-21360	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1667	10.56	1.96	12	3.92	485.00	2606.00	10570	20230607	-51.56	2280	20221229	124.56	10570	-51.56	20230607	2310	121.65	20230104	10570	-51.56	20230607	2280	124.56	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N
158	20231201	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5190	-190	5	-3.53	5272162050	1003854	46.13	5440	5450	5150	6990	3770	5380	5251.92	2.83	0	-42423	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1690	10.70	1.99	12	3.08	485.00	2606.00	10570	20230607	-50.90	2280	20221229	127.63	10570	-50.90	20230607	2310	124.68	20230104	10570	-50.90	20230607	2280	127.63	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N
159	20231201	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-160	5	-2.97	4607158530	876139	40.27	5440	5450	5150	6990	3770	5380	5258.48	2.83	0	-62825	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1700	10.76	2.00	12	2.69	485.00	2606.00	10570	20230607	-50.61	2280	20221229	128.95	10570	-50.61	20230607	2310	125.97	20230104	10570	-50.61	20230607	2280	128.95	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N
160	20231201	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-160	5	-2.97	3846983700	730666	33.58	5440	5450	5150	6990	3770	5380	5265.04	2.83	0	-122305	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1700	10.76	2.00	12	2.24	485.00	2606.00	10570	20230607	-50.61	2280	20221229	128.95	10570	-50.61	20230607	2310	125.97	20230104	10570	-50.61	20230607	2280	128.95	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N
161	20231201	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-50	5	-0.93	1203368130	224060	10.30	5440	5450	5270	6990	3770	5380	5370.74	2.83	0	-68221	5786	5582	5446	5242	5106	5515	5175	163	1610	500	3440	10	1	32564980	1736	10.99	2.05	12	0.69	485.00	2606.00	10570	20230607	-49.57	2280	20221229	133.77	10570	-49.57	20230607	2310	130.74	20230104	10570	-49.57	20230607	2280	133.77	20221229	2.05	N	024900	500	162 억	920817	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History