KissMeData/012280/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 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	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
3	20231229	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
4	20231229	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
5	20231229	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
6	20231229	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
7	20231229	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
8	20231229	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
9	20231229	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148954218	168636	201.03	880	888	877	1144	616	880	883.32	0.64	5943	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
10	20231228	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	148658289	168302	200.64	880	888	877	1144	616	880	883.32	0.63	0	2862	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.32	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	335855	N	N	10	N	N
11	20231228	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	6	2	0.68	145447081	164676	196.31	880	888	877	1144	616	880	883.27	0.63	0	2619	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.44	0.74	12	0.31	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	335855	N	N	7	N	N
12	20231228	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	4	2	0.45	130308934	147574	175.93	880	888	877	1144	616	880	883.04	0.63	0	1996	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	472	98.22	0.74	12	0.28	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	335855	N	N	7	N	N
13	20231228	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	0	3	0.00	118602292	134295	160.10	880	888	877	1144	616	880	883.19	0.63	0	1385	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	470	97.78	0.74	12	0.25	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	335855	N	N	7	N	N
14	20231228	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	2	2	0.23	114097526	129181	154.00	880	888	877	1144	616	880	883.28	0.63	0	1385	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	471	98.00	0.74	12	0.24	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	335855	N	N	7	N	N
15	20231228	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	7	2	0.80	76039497	85996	102.52	880	888	878	1144	616	880	884.31	0.63	0	938	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	474	98.56	0.74	12	0.16	9.00	1196.00	1182	20230331	-24.96	734	20230103	20.84	1182	-24.96	20230331	734	20.84	20230103	1182	-24.96	20230331	734	20.84	20230103	0.12	N	012280	500	275 억	335855	N	N	7	N	N
16	20231228	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	5	2	0.57	32317398	36572	43.60	880	888	879	1144	616	880	883.84	0.63	0	163	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	473	98.33	0.74	12	0.07	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	335855	N	N	7	N	N
17	20231228	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	0	3	0.00	3420560	3887	4.63	880	880	880	1144	616	880	880.00	0.63	0	0	901	890	882	871	863	886	867	276	264	500	630	1	1	53394505	470	97.78	0.74	12	0.01	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	335855	N	N	7	N	N
18	20231227	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	-6	5	-0.68	73917603	83884	77.97	893	893	874	1151	621	886	881.19	0.64	0	-959	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	470	97.78	0.74	12	0.16	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	342125	N	N	7	N	N
19	20231227	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-3	5	-0.34	72754579	82563	76.74	893	893	874	1151	621	886	881.20	0.64	0	-911	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	471	98.11	0.74	12	0.15	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.12	N	012280	500	275 억	342125	N	N	0	N	N
20	20231227	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-4	5	-0.45	69937577	79368	73.77	893	893	874	1151	621	886	881.18	0.64	0	-928	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	471	98.00	0.74	12	0.15	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	342125	N	N	0	N	N
21	20231227	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-4	5	-0.45	65505311	74346	69.10	893	893	874	1151	621	886	881.09	0.64	0	-786	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	471	98.00	0.74	12	0.14	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	342125	N	N	0	N	N
22	20231227	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	-2	5	-0.23	58984788	66948	62.23	893	893	874	1151	621	886	881.05	0.64	0	-1302	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	472	98.22	0.74	12	0.13	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	342125	N	N	0	N	N
23	20231227	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-5	5	-0.56	52355425	59435	55.24	893	893	874	1151	621	886	880.88	0.64	0	-1194	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	470	97.89	0.74	12	0.11	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	342125	N	N	0	N	N
24	20231227	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	-6	5	-0.68	31328057	35483	32.98	893	893	877	1151	621	886	882.90	0.64	0	-1424	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	470	97.78	0.74	12	0.07	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	342125	N	N	0	N	N
25	20231227	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	2	2	0.23	5897063	6631	6.16	893	893	888	1151	621	886	889.32	0.64	0	430	893	889	883	879	873	891	881	276	265	500	630	1	1	53394505	474	98.67	0.74	12	0.01	9.00	1196.00	1182	20230331	-24.87	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1182	-24.87	20230331	734	20.98	20230103	0.12	N	012280	500	275 억	342125	N	N	0	N	N
26	20231226	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	2	2	0.23	94854983	107586	190.63	884	887	877	1149	619	884	881.65	0.67	0	-17548	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	473	98.44	0.74	12	0.20	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
27	20231226	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-3	5	-0.34	69518910	78910	139.82	884	887	877	1149	619	884	880.97	0.67	0	-9392	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	470	97.89	0.74	12	0.15	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
28	20231226	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-3	5	-0.34	64447171	73151	129.62	884	887	877	1149	619	884	880.99	0.67	0	-9066	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	470	97.89	0.74	12	0.14	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
29	20231226	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	-4	5	-0.45	57071501	64768	114.76	884	887	877	1149	619	884	881.14	0.67	0	-5465	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	470	97.78	0.74	12	0.12	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
30	20231226	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-2	5	-0.23	53360032	60547	107.28	884	887	877	1149	619	884	881.27	0.67	0	-5465	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	471	98.00	0.74	12	0.11	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
31	20231226	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-3	5	-0.34	42691548	48426	85.81	884	887	877	1149	619	884	881.55	0.67	0	-5465	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	470	97.89	0.74	12	0.09	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
32	20231226	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	1	2	0.11	25848641	29328	51.97	884	887	877	1149	619	884	881.31	0.67	0	-5556	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	473	98.33	0.74	12	0.05	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
33	20231226	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-3	5	-0.34	2233660	2533	4.49	884	884	881	1149	619	884	881.20	0.67	0	-1878	892	888	886	882	880	887	881	276	265	500	630	1	1	53394505	470	97.89	0.74	12	0.00	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	359673	N	N	0	N	N
34	20231222	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	-2	5	-0.23	50025534	56436	51.25	888	890	884	1151	621	886	886.42	0.69	0	-3460	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	472	98.22	0.74	12	0.11	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
35	20231222	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	-2	5	-0.23	42079802	47454	43.09	888	890	884	1151	621	886	886.77	0.69	0	-3011	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	472	98.22	0.74	12	0.09	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
36	20231222	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	0	3	0.00	37701264	42505	38.60	888	890	884	1151	621	886	887.01	0.69	0	-2479	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	473	98.44	0.74	12	0.08	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
37	20231222	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	0	3	0.00	32857287	37033	33.63	888	890	885	1151	621	886	887.28	0.69	0	-1509	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	473	98.44	0.74	12	0.07	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
38	20231222	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	2	2	0.23	25809447	29079	26.41	888	890	886	1151	621	886	887.62	0.69	0	-1456	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	474	98.67	0.74	12	0.05	9.00	1196.00	1182	20230331	-24.87	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1182	-24.87	20230331	734	20.98	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
39	20231222	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	3	2	0.34	19439279	21891	19.88	888	890	887	1151	621	886	888.10	0.69	0	-1351	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	475	98.78	0.74	12	0.04	9.00	1196.00	1182	20230331	-24.79	734	20230103	21.12	1182	-24.79	20230331	734	21.12	20230103	1182	-24.79	20230331	734	21.12	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
40	20231222	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	3	2	0.34	15936360	17949	16.30	888	890	887	1151	621	886	887.99	0.69	0	-1351	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	475	98.78	0.74	12	0.03	9.00	1196.00	1182	20230331	-24.79	734	20230103	21.12	1182	-24.79	20230331	734	21.12	20230103	1182	-24.79	20230331	734	21.12	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
41	20231222	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	4	2	0.45	1566134	1766	1.60	888	890	888	1151	621	886	888.04	0.69	0	-349	895	890	884	879	873	893	882	276	265	500	630	1	1	53394505	475	98.89	0.74	12	0.00	9.00	1196.00	1182	20230331	-24.70	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1182	-24.70	20230331	734	21.25	20230103	0.12	N	012280	500	275 억	368155	N	N	0	N	N
42	20231221	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	2	2	0.23	97435605	110122	151.84	880	889	878	1149	619	884	884.80	0.68	0	-1509	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	473	98.44	0.74	12	0.21	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
43	20231221	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	4	2	0.45	92413426	104457	144.03	880	889	878	1149	619	884	884.70	0.68	0	-2469	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	474	98.67	0.74	12	0.20	9.00	1196.00	1182	20230331	-24.87	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1182	-24.87	20230331	734	20.98	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
44	20231221	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	3	2	0.34	81049769	91646	126.36	880	889	878	1149	619	884	884.38	0.68	0	-2184	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	474	98.56	0.74	12	0.17	9.00	1196.00	1182	20230331	-24.96	734	20230103	20.84	1182	-24.96	20230331	734	20.84	20230103	1182	-24.96	20230331	734	20.84	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
45	20231221	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	2	2	0.23	77015749	87091	120.08	880	889	878	1149	619	884	884.31	0.68	0	-2230	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	473	98.44	0.74	12	0.16	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
46	20231221	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	2	2	0.23	71065497	80364	110.81	880	889	878	1149	619	884	884.30	0.68	0	-2246	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	473	98.44	0.74	12	0.15	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
47	20231221	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	3	2	0.34	54334553	61472	84.76	880	889	878	1149	619	884	883.89	0.68	0	-2584	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	474	98.56	0.74	12	0.12	9.00	1196.00	1182	20230331	-24.96	734	20230103	20.84	1182	-24.96	20230331	734	20.84	20230103	1182	-24.96	20230331	734	20.84	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
48	20231221	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	4	2	0.45	32968805	37343	51.49	880	889	878	1149	619	884	882.86	0.68	0	-961	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	474	98.67	0.74	12	0.07	9.00	1196.00	1182	20230331	-24.87	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1182	-24.87	20230331	734	20.98	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
49	20231221	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	1	2	0.11	14897017	16927	23.34	880	885	878	1149	619	884	880.05	0.68	0	-483	889	886	883	880	877	887	881	276	265	500	630	1	1	53394505	473	98.33	0.74	12	0.03	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	363662	N	N	0	N	N
50	20231220	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	0	3	0.00	63968013	72525	82.39	884	886	880	1149	619	884	882.01	0.68	0	-1339	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	472	98.22	0.74	12	0.14	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
51	20231220	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	0	3	0.00	61115479	69297	78.72	884	886	880	1149	619	884	881.94	0.68	0	-1372	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	472	98.22	0.74	12	0.13	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
52	20231220	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	1	2	0.11	56004777	63517	72.16	884	886	880	1149	619	884	881.73	0.68	0	-1350	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	473	98.33	0.74	12	0.12	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
53	20231220	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-1	5	-0.11	48355026	54869	62.33	884	885	880	1149	619	884	881.28	0.68	0	-1420	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	471	98.11	0.74	12	0.10	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
54	20231220	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-1	5	-0.11	44391201	50382	57.23	884	885	880	1149	619	884	881.09	0.68	0	-146	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	471	98.11	0.74	12	0.09	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
55	20231220	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	1	2	0.11	40144212	45571	51.77	884	885	880	1149	619	884	880.92	0.68	0	-187	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	473	98.33	0.74	12	0.09	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
56	20231220	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-3	5	-0.34	12833054	14556	16.54	884	885	880	1149	619	884	881.63	0.68	0	-371	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	470	97.89	0.74	12	0.03	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
57	20231220	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-2	5	-0.23	3191878	3611	4.10	884	885	882	1149	619	884	883.93	0.68	0	-371	892	887	880	875	868	890	878	276	265	500	630	1	1	53394505	471	98.00	0.74	12	0.01	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	365273	N	N	0	N	N
58	20231219	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	3	2	0.34	76572343	87027	90.15	878	885	873	1145	617	881	879.85	0.69	0	-4338	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	472	98.22	0.74	12	0.16	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
59	20231219	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	2	2	0.23	73845589	83941	86.95	878	885	873	1145	617	881	879.71	0.69	0	-3338	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	471	98.11	0.74	12	0.16	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
60	20231219	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	3	2	0.34	50420815	57209	59.26	878	885	876	1145	617	881	881.35	0.69	0	-3076	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	472	98.22	0.74	12	0.11	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
61	20231219	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	1	2	0.11	40183080	45614	47.25	878	885	876	1145	617	881	880.94	0.69	0	-1335	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	471	98.00	0.74	12	0.09	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
62	20231219	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	0	3	0.00	29732073	33742	34.95	878	885	876	1145	617	881	881.17	0.69	0	501	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	470	97.89	0.74	12	0.06	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
63	20231219	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	2	2	0.23	27809600	31560	32.69	878	885	876	1145	617	881	881.17	0.69	0	510	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	471	98.11	0.74	12	0.06	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
64	20231219	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	2	2	0.23	24824136	28172	29.18	878	885	876	1145	617	881	881.17	0.69	0	440	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	471	98.11	0.74	12	0.05	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
65	20231219	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-5	5	-0.57	2906965	3308	3.43	878	878	876	1145	617	881	877.48	0.69	0	-1095	887	884	878	875	869	885	876	276	264	500	630	1	1	53394505	468	97.33	0.73	12	0.01	9.00	1196.00	1182	20230331	-25.89	734	20230103	19.35	1182	-25.89	20230331	734	19.35	20230103	1182	-25.89	20230331	734	19.35	20230103	0.12	N	012280	500	275 억	368323	N	N	0	N	N
66	20231218	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	4	2	0.46	84620741	96536	63.20	877	881	872	1140	614	877	876.57	0.70	0	-5667	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	470	97.89	0.74	12	0.18	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
67	20231218	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	3	2	0.34	82264748	93861	61.45	877	881	872	1140	614	877	876.45	0.70	0	-5222	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	470	97.78	0.74	12	0.18	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
68	20231218	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	3	2	0.34	71969185	82158	53.79	877	881	872	1140	614	877	875.98	0.70	0	-4677	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	470	97.78	0.74	12	0.15	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
69	20231218	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	3	2	0.34	66898523	76396	50.01	877	880	872	1140	614	877	875.67	0.70	0	-4401	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	470	97.78	0.74	12	0.14	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
70	20231218	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	1	2	0.11	58246750	66554	43.57	877	878	872	1140	614	877	875.17	0.70	0	-3706	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	469	97.56	0.73	12	0.12	9.00	1196.00	1182	20230331	-25.72	734	20230103	19.62	1182	-25.72	20230331	734	19.62	20230103	1182	-25.72	20230331	734	19.62	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
71	20231218	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-3	5	-0.34	34598388	39550	25.89	877	877	872	1140	614	877	874.78	0.70	0	-5706	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	467	97.11	0.73	12	0.07	9.00	1196.00	1182	20230331	-26.06	734	20230103	19.07	1182	-26.06	20230331	734	19.07	20230103	1182	-26.06	20230331	734	19.07	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
72	20231218	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-3	5	-0.34	27401316	31322	20.51	877	877	872	1140	614	877	874.79	0.70	0	-5631	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	467	97.11	0.73	12	0.06	9.00	1196.00	1182	20230331	-26.06	734	20230103	19.07	1182	-26.06	20230331	734	19.07	20230103	1182	-26.06	20230331	734	19.07	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
73	20231218	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-2	5	-0.23	7039904	8033	5.26	877	877	873	1140	614	877	876.33	0.70	0	-3751	887	882	878	873	869	880	871	276	263	500	630	1	1	53394505	467	97.22	0.73	12	0.02	9.00	1196.00	1182	20230331	-25.97	734	20230103	19.21	1182	-25.97	20230331	734	19.21	20230103	1182	-25.97	20230331	734	19.21	20230103	0.12	N	012280	500	275 억	375489	N	N	0	N	N
74	20231215	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-9	5	-1.02	132536099	151041	93.08	882	883	874	1151	621	886	877.48	0.74	0	-18707	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	468	97.44	0.73	12	0.28	9.00	1196.00	1182	20230331	-25.80	734	20230103	19.48	1182	-25.80	20230331	734	19.48	20230103	1182	-25.80	20230331	734	19.48	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
75	20231215	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-9	5	-1.02	122980407	140142	86.37	882	883	874	1151	621	886	877.54	0.74	0	-18335	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	468	97.44	0.73	12	0.26	9.00	1196.00	1182	20230331	-25.80	734	20230103	19.48	1182	-25.80	20230331	734	19.48	20230103	1182	-25.80	20230331	734	19.48	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
76	20231215	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	-7	5	-0.79	107611834	122586	75.55	882	883	875	1151	621	886	877.85	0.74	0	-16299	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	469	97.67	0.73	12	0.23	9.00	1196.00	1182	20230331	-25.63	734	20230103	19.75	1182	-25.63	20230331	734	19.75	20230103	1182	-25.63	20230331	734	19.75	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
77	20231215	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-4	5	-0.45	89779549	102236	63.01	882	883	875	1151	621	886	878.16	0.74	0	-14720	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	471	98.00	0.74	12	0.19	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
78	20231215	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-5	5	-0.56	80786911	92021	56.71	882	883	875	1151	621	886	877.92	0.74	0	-11229	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	470	97.89	0.74	12	0.17	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
79	20231215	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	-7	5	-0.79	69310137	78962	48.66	882	883	875	1151	621	886	877.76	0.74	0	-7949	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	469	97.67	0.73	12	0.15	9.00	1196.00	1182	20230331	-25.63	734	20230103	19.75	1182	-25.63	20230331	734	19.75	20230103	1182	-25.63	20230331	734	19.75	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
80	20231215	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-9	5	-1.02	38343180	43645	26.90	882	883	876	1151	621	886	878.52	0.74	0	-5584	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	468	97.44	0.73	12	0.08	9.00	1196.00	1182	20230331	-25.80	734	20230103	19.48	1182	-25.80	20230331	734	19.48	20230103	1182	-25.80	20230331	734	19.48	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
81	20231215	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-3	5	-0.34	3749756	4257	2.62	882	883	877	1151	621	886	880.80	0.74	0	-3670	895	890	886	881	877	888	879	276	265	500	630	1	1	53394505	471	98.11	0.74	12	0.01	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.12	N	012280	500	275 억	394290	N	N	0	N	N
82	20231214	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	-7	5	-0.78	142481537	161016	226.76	890	891	882	1160	626	893	884.89	0.74	0	-4438	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	473	98.44	0.74	12	0.30	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
83	20231214	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	-9	5	-1.01	141665353	160094	225.46	890	891	882	1160	626	893	884.89	0.74	0	-3879	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	472	98.22	0.74	12	0.30	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
84	20231214	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	-7	5	-0.78	108536097	122588	172.64	890	891	882	1160	626	893	885.37	0.74	0	-3349	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	473	98.44	0.74	12	0.23	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
85	20231214	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	-7	5	-0.78	96614784	109113	153.66	890	891	882	1160	626	893	885.46	0.74	0	-3365	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	473	98.44	0.74	12	0.20	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	1182	-25.04	20230331	734	20.71	20230103	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
86	20231214	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	-5	5	-0.56	93369329	105449	148.50	890	891	882	1160	626	893	885.45	0.74	0	-3926	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	474	98.67	0.74	12	0.20	9.00	1196.00	1182	20230331	-24.87	734	20230103	20.98	1182	-24.87	20230331	734	20.98	20230103	1182	-24.87	20230331	734	20.98	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
87	20231214	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	-9	5	-1.01	86571866	97788	137.71	890	891	882	1160	626	893	885.30	0.74	0	-2431	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	472	98.22	0.74	12	0.18	9.00	1196.00	1182	20230331	-25.21	734	20230103	20.44	1182	-25.21	20230331	734	20.44	20230103	1182	-25.21	20230331	734	20.44	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
88	20231214	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	-8	5	-0.90	37640523	42486	59.83	890	891	883	1160	626	893	885.95	0.74	0	-2338	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	473	98.33	0.74	12	0.08	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
89	20231214	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	-8	5	-0.90	1611944	1813	2.55	890	891	885	1160	626	893	889.10	0.74	0	-630	913	903	898	888	883	900	885	276	267	500	640	1	1	53394505	473	98.33	0.74	12	0.00	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	396892	N	N	0	N	N
90	20231213	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-16	5	-1.76	62810943	70113	58.49	908	908	893	1181	637	909	895.85	0.78	0	-16687	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	477	99.22	0.75	12	0.13	9.00	1196.00	1182	20230331	-24.45	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1182	-24.45	20230331	734	21.66	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
91	20231213	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-14	5	-1.54	53091917	59233	49.42	908	908	893	1181	637	909	896.32	0.78	0	-15585	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	478	99.44	0.75	12	0.11	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1182	-24.28	20230331	734	21.93	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
92	20231213	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-11	5	-1.21	34063357	37952	31.66	908	908	893	1181	637	909	897.54	0.78	0	-11345	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	479	99.78	0.75	12	0.07	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1182	-24.03	20230331	734	22.34	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
93	20231213	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-11	5	-1.21	25013345	27843	23.23	908	908	893	1181	637	909	898.37	0.78	0	-7049	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	479	99.78	0.75	12	0.05	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1182	-24.03	20230331	734	22.34	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
94	20231213	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-15	5	-1.65	23467993	26118	21.79	908	908	893	1181	637	909	898.54	0.78	0	-6228	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	477	99.33	0.75	12	0.05	9.00	1196.00	1182	20230331	-24.37	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1182	-24.37	20230331	734	21.80	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
95	20231213	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-9	5	-0.99	20305037	22585	18.84	908	908	893	1181	637	909	899.05	0.78	0	-6131	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	481	100.00	0.75	12	0.04	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1182	-23.86	20230331	734	22.62	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
96	20231213	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-8	5	-0.88	17105745	19012	15.86	908	908	897	1181	637	909	899.73	0.78	0	-6057	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	481	100.11	0.75	12	0.04	9.00	1196.00	1182	20230331	-23.77	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1182	-23.77	20230331	734	22.75	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
97	20231213	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-6	5	-0.66	1853953	2052	1.71	908	908	903	1181	637	909	903.49	0.78	0	-1913	917	912	906	901	895	915	904	276	272	500	650	1	1	53394505	482	100.33	0.76	12	0.00	9.00	1196.00	1182	20230331	-23.60	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1182	-23.60	20230331	734	23.02	20230103	0.12	N	012280	500	275 억	418560	N	N	0	N	N
98	20231212	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	4	2	0.44	108484941	119862	111.03	902	911	900	1176	634	905	905.08	0.79	0	-119	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	485	101.00	0.76	12	0.22	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1182	-23.10	20230331	734	23.84	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
99	20231212	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	1	2	0.11	104434492	115403	106.90	902	911	900	1176	634	905	904.95	0.79	0	110	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	484	100.67	0.76	12	0.22	9.00	1196.00	1182	20230331	-23.35	734	20230103	23.43	1182	-23.35	20230331	734	23.43	20230103	1182	-23.35	20230331	734	23.43	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
100	20231212	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	0	3	0.00	93614887	103441	95.82	902	911	900	1176	634	905	905.01	0.79	0	286	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	483	100.56	0.76	12	0.19	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
101	20231212	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-1	5	-0.11	62416219	68858	63.79	902	911	900	1176	634	905	906.46	0.79	0	286	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	483	100.44	0.76	12	0.13	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	1182	-23.52	20230331	734	23.16	20230103	1182	-23.52	20230331	734	23.16	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
102	20231212	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-2	5	-0.22	59570753	65707	60.87	902	911	900	1176	634	905	906.62	0.79	0	-304	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	482	100.33	0.76	12	0.12	9.00	1196.00	1182	20230331	-23.60	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1182	-23.60	20230331	734	23.02	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
103	20231212	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	3	2	0.33	50170085	55318	51.24	902	911	900	1176	634	905	906.96	0.79	0	-1041	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	485	100.89	0.76	12	0.10	9.00	1196.00	1182	20230331	-23.18	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1182	-23.18	20230331	734	23.71	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
104	20231212	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-1	5	-0.11	27265785	30107	27.89	902	911	900	1176	634	905	905.64	0.79	0	-2489	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	483	100.44	0.76	12	0.06	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	1182	-23.52	20230331	734	23.16	20230103	1182	-23.52	20230331	734	23.16	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
105	20231212	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	6	2	0.66	2561115	2827	2.62	902	911	902	1176	634	905	906.12	0.79	0	-1107	923	914	902	893	881	915	894	276	271	500	650	1	1	53394505	486	101.22	0.76	12	0.01	9.00	1196.00	1182	20230331	-22.93	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1182	-22.93	20230331	734	24.11	20230103	0.12	N	012280	500	275 억	420875	N	N	0	N	N
106	20231211	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	0	3	0.00	96722031	107143	115.70	905	911	890	1176	634	905	902.73	0.82	4148	-12722	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	483	100.56	0.76	12	0.20	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
107	20231211	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	0	3	0.00	87466583	96912	104.65	905	911	890	1176	634	905	902.52	0.82	4148	-10600	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	483	100.56	0.76	12	0.18	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
108	20231211	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-1	5	-0.11	80033473	88676	95.76	905	911	890	1176	634	905	902.52	0.82	4148	-8868	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	483	100.44	0.76	12	0.17	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	1182	-23.52	20230331	734	23.16	20230103	1182	-23.52	20230331	734	23.16	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
109	20231211	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	-3	5	-0.33	63029676	69799	75.38	905	911	890	1176	634	905	903.00	0.82	4148	-7705	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	482	100.22	0.75	12	0.13	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1182	-23.69	20230331	734	22.89	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
110	20231211	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	0	3	0.00	42694740	47280	51.06	905	911	890	1176	634	905	903.00	0.82	4148	-3409	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	483	100.56	0.76	12	0.09	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
111	20231211	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	2	2	0.22	34702709	38477	41.55	905	907	890	1176	634	905	901.86	0.82	4148	-2005	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	484	100.78	0.76	12	0.07	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
112	20231211	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-2	5	-0.22	17625299	19600	21.17	905	905	890	1176	634	905	899.09	0.82	4148	-1343	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	482	100.33	0.76	12	0.04	9.00	1196.00	1182	20230331	-23.60	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1182	-23.60	20230331	734	23.02	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
113	20231211	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-9	5	-0.99	4920538	5457	5.89	905	905	896	1176	634	905	901.33	0.82	4148	-974	911	907	901	897	891	910	900	276	271	500	650	1	1	53394505	478	99.56	0.75	12	0.01	9.00	1196.00	1182	20230331	-24.20	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1182	-24.20	20230331	734	22.07	20230103	0.12	N	012280	500	275 억	437745	N	N	0	N	N
114	20231208	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	7	2	0.78	83289969	92602	65.97	898	905	895	1167	629	898	899.42	0.82	0	-3650	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	483	100.56	0.76	12	0.17	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
115	20231208	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	4	2	0.45	75206801	83656	59.60	898	904	895	1167	629	898	899.00	0.82	0	-3608	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	482	100.22	0.75	12	0.16	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1182	-23.69	20230331	734	22.89	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
116	20231208	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	4	2	0.45	70267112	78178	55.70	898	904	895	1167	629	898	898.81	0.82	0	-3644	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	482	100.22	0.75	12	0.15	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1182	-23.69	20230331	734	22.89	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
117	20231208	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	5	2	0.56	62958440	70077	49.92	898	904	895	1167	629	898	898.42	0.82	0	-2780	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	482	100.33	0.76	12	0.13	9.00	1196.00	1182	20230331	-23.60	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1182	-23.60	20230331	734	23.02	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
118	20231208	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	3	2	0.33	56796754	63248	45.06	898	903	895	1167	629	898	898.00	0.82	0	-1939	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	481	100.11	0.75	12	0.12	9.00	1196.00	1182	20230331	-23.77	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1182	-23.77	20230331	734	22.75	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
119	20231208	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	5	2	0.56	52942322	58966	42.01	898	903	895	1167	629	898	897.84	0.82	0	-1927	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	482	100.33	0.76	12	0.11	9.00	1196.00	1182	20230331	-23.60	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1182	-23.60	20230331	734	23.02	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
120	20231208	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	1	2	0.11	17939453	20007	14.25	898	899	895	1167	629	898	896.66	0.82	0	-809	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	480	99.89	0.75	12	0.04	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	1182	-23.94	20230331	734	22.48	20230103	1182	-23.94	20230331	734	22.48	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
121	20231208	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	0	3	0.00	2503386	2789	1.99	898	899	896	1167	629	898	897.59	0.82	0	-757	914	906	897	889	880	901	884	276	269	500	640	1	1	53394505	479	99.78	0.75	12	0.01	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1182	-24.03	20230331	734	22.34	20230103	0.12	N	012280	500	275 억	437745	N	N	6	N	N
122	20231207	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-4	5	-0.44	123878855	138388	19.73	902	905	888	1172	632	902	895.09	0.88	0	-26901	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	479	99.78	0.75	12	0.26	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1182	-24.03	20230331	734	22.34	20230103	0.12	N	012280	500	275 억	471007	N	N	6	N	N
123	20231207	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-5	5	-0.55	113304219	126600	18.05	902	905	888	1172	632	902	894.91	0.88	0	-17543	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	479	99.67	0.75	12	0.24	9.00	1196.00	1182	20230331	-24.11	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1182	-24.11	20230331	734	22.21	20230103	0.12	N	012280	500	275 억	471007	N	N	33	N	N
124	20231207	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-11	5	-1.22	103498517	115596	16.48	902	905	888	1172	632	902	895.28	0.88	0	-16466	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	476	99.00	0.74	12	0.22	9.00	1196.00	1182	20230331	-24.62	734	20230103	21.39	1182	-24.62	20230331	734	21.39	20230103	1182	-24.62	20230331	734	21.39	20230103	0.12	N	012280	500	275 억	471007	N	N	33	N	N
125	20231207	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-10	5	-1.11	92922142	103715	14.78	902	905	888	1172	632	902	895.87	0.88	0	-16162	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	476	99.11	0.75	12	0.19	9.00	1196.00	1182	20230331	-24.53	734	20230103	21.53	1182	-24.53	20230331	734	21.53	20230103	1182	-24.53	20230331	734	21.53	20230103	0.12	N	012280	500	275 억	471007	N	N	33	N	N
126	20231207	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-9	5	-1.00	89865054	100279	14.29	902	905	888	1172	632	902	896.08	0.88	0	-16150	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	477	99.22	0.75	12	0.19	9.00	1196.00	1182	20230331	-24.45	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1182	-24.45	20230331	734	21.66	20230103	0.12	N	012280	500	275 억	471007	N	N	33	N	N
127	20231207	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-9	5	-1.00	72086343	80303	11.45	902	905	890	1172	632	902	897.61	0.88	0	-17010	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	477	99.22	0.75	12	0.15	9.00	1196.00	1182	20230331	-24.45	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1182	-24.45	20230331	734	21.66	20230103	0.12	N	012280	500	275 억	471007	N	N	33	N	N
128	20231207	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-10	5	-1.11	60356461	67150	9.57	902	905	892	1172	632	902	898.77	0.88	0	-14766	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	476	99.11	0.75	12	0.13	9.00	1196.00	1182	20230331	-24.53	734	20230103	21.53	1182	-24.53	20230331	734	21.53	20230103	1182	-24.53	20230331	734	21.53	20230103	0.12	N	012280	500	275 억	471007	N	N	33	N	N
129	20231207	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	0	3	0.00	19332886	21441	3.06	902	903	900	1172	632	902	901.66	0.88	0	-11059	984	942	911	869	838	964	891	276	270	500	640	1	1	53394505	482	100.22	0.75	12	0.04	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1182	-23.69	20230331	734	22.89	20230103	0.12	N	012280	500	275 억	471007	N	N	33	N	N
130	20231206	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	7	2	0.78	636687876	700421	713.50	895	953	880	1163	627	895	909.01	0.70	0	65785	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	482	100.22	0.75	12	1.31	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1182	-23.69	20230331	734	22.89	20230103	0.12	N	012280	500	275 억	373361	N	N	33	N	N
131	20231206	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	7	2	0.78	631644781	694832	707.81	895	953	880	1163	627	895	909.06	0.70	0	66463	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	482	100.22	0.75	12	1.30	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1182	-23.69	20230331	734	22.89	20230103	0.12	N	012280	500	275 억	373361	N	N	4	N	N
132	20231206	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	2	2	0.22	594274143	653083	665.28	895	953	880	1163	627	895	909.95	0.70	0	66447	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	479	99.67	0.75	12	1.22	9.00	1196.00	1182	20230331	-24.11	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1182	-24.11	20230331	734	22.21	20230103	0.12	N	012280	500	275 억	373361	N	N	4	N	N
133	20231206	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	0	3	0.00	543011111	595687	606.81	895	953	880	1163	627	895	911.57	0.70	0	75329	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	478	99.44	0.75	12	1.12	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1182	-24.28	20230331	734	21.93	20230103	0.12	N	012280	500	275 억	373361	N	N	4	N	N
134	20231206	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	27	2	3.02	280086529	308644	314.41	895	938	880	1163	627	895	907.47	0.70	0	31174	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	492	102.44	0.77	12	0.58	9.00	1196.00	1182	20230331	-22.00	734	20230103	25.61	1182	-22.00	20230331	734	25.61	20230103	1182	-22.00	20230331	734	25.61	20230103	0.12	N	012280	500	275 억	373361	N	N	4	N	N
135	20231206	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	14	2	1.56	92952848	104229	106.18	895	912	880	1163	627	895	891.81	0.70	0	2385	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	485	101.00	0.76	12	0.20	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1182	-23.10	20230331	734	23.84	20230103	0.12	N	012280	500	275 억	373361	N	N	4	N	N
136	20231206	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	-10	5	-1.12	37936072	42663	43.46	895	912	880	1163	627	895	889.20	0.70	0	-2716	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	473	98.33	0.74	12	0.08	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.12	N	012280	500	275 억	373361	N	N	4	N	N
137	20231206	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-4	5	-0.45	3241753	3630	3.70	895	895	890	1163	627	895	893.04	0.70	0	-1410	917	905	896	884	875	901	880	276	268	500	640	1	1	53394505	476	99.00	0.74	12	0.01	9.00	1196.00	1182	20230331	-24.62	734	20230103	21.39	1182	-24.62	20230331	734	21.39	20230103	1182	-24.62	20230331	734	21.39	20230103	0.12	N	012280	500	275 억	373361	N	N	4	N	N
138	20231205	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-12	5	-1.32	87989418	98165	59.55	907	908	887	1179	635	907	896.34	0.72	0	-13716	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	478	99.44	0.75	12	0.18	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1182	-24.28	20230331	734	21.93	20230103	0.11	N	012280	500	275 억	387077	N	N	4	N	N
139	20231205	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-10	5	-1.10	84337158	94077	57.07	907	908	887	1179	635	907	896.47	0.72	0	-12133	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	479	99.67	0.75	12	0.18	9.00	1196.00	1182	20230331	-24.11	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1182	-24.11	20230331	734	22.21	20230103	0.11	N	012280	500	275 억	387077	N	N	5	N	N
140	20231205	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-11	5	-1.21	78820016	87895	53.32	907	908	887	1179	635	907	896.75	0.72	0	-11614	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	478	99.56	0.75	12	0.16	9.00	1196.00	1182	20230331	-24.20	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1182	-24.20	20230331	734	22.07	20230103	0.11	N	012280	500	275 억	387077	N	N	5	N	N
141	20231205	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-13	5	-1.43	55390014	61741	37.45	907	908	887	1179	635	907	897.14	0.72	0	-10368	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	477	99.33	0.75	12	0.12	9.00	1196.00	1182	20230331	-24.37	734	20230103	21.80	1182	-24.37	20230331	734	21.80	20230103	1182	-24.37	20230331	734	21.80	20230103	0.11	N	012280	500	275 억	387077	N	N	5	N	N
142	20231205	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-17	5	-1.87	46208496	51436	31.20	907	908	887	1179	635	907	898.37	0.72	0	-10215	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	475	98.89	0.74	12	0.10	9.00	1196.00	1182	20230331	-24.70	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1182	-24.70	20230331	734	21.25	20230103	0.11	N	012280	500	275 억	387077	N	N	5	N	N
143	20231205	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-11	5	-1.21	42767678	47583	28.87	907	908	887	1179	635	907	898.80	0.72	0	-8261	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	478	99.56	0.75	12	0.09	9.00	1196.00	1182	20230331	-24.20	734	20230103	22.07	1182	-24.20	20230331	734	22.07	20230103	1182	-24.20	20230331	734	22.07	20230103	0.11	N	012280	500	275 억	387077	N	N	5	N	N
144	20231205	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-8	5	-0.88	27387155	30398	18.44	907	908	895	1179	635	907	900.95	0.72	0	-6835	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	480	99.89	0.75	12	0.06	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	1182	-23.94	20230331	734	22.48	20230103	1182	-23.94	20230331	734	22.48	20230103	0.11	N	012280	500	275 억	387077	N	N	5	N	N
145	20231205	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	0	3	0.00	6445926	7110	4.31	907	908	905	1179	635	907	906.60	0.72	0	-2709	934	920	905	891	876	913	884	276	272	500	650	1	1	53394505	484	100.78	0.76	12	0.01	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.11	N	012280	500	275 억	387077	N	N	5	N	N
146	20231204	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-10	5	-1.09	147690107	163704	61.03	917	919	890	1192	642	917	902.18	0.66	0	31069	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	484	100.78	0.76	12	0.31	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.11	N	012280	500	275 억	353173	N	N	5	N	N
147	20231204	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-12	5	-1.31	146134562	161990	60.39	917	919	890	1192	642	917	902.12	0.66	0	31069	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	483	100.56	0.76	12	0.30	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.11	N	012280	500	275 억	353173	N	N	0	N	N
148	20231204	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-7	5	-0.76	128235693	142234	53.02	917	919	890	1192	642	917	901.58	0.66	0	26721	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	486	101.11	0.76	12	0.27	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.11	N	012280	500	275 억	353173	N	N	0	N	N
149	20231204	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-13	5	-1.42	112685228	125101	46.64	917	919	890	1192	642	917	900.75	0.66	0	23274	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	483	100.44	0.76	12	0.23	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	1182	-23.52	20230331	734	23.16	20230103	1182	-23.52	20230331	734	23.16	20230103	0.11	N	012280	500	275 억	353173	N	N	0	N	N
150	20231204	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-12	5	-1.31	98474989	109339	40.76	917	919	890	1192	642	917	900.64	0.66	0	18232	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	483	100.56	0.76	12	0.20	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.11	N	012280	500	275 억	353173	N	N	0	N	N
151	20231204	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-10	5	-1.09	91637951	101780	37.94	917	919	890	1192	642	917	900.35	0.66	0	17135	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	484	100.78	0.76	12	0.19	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.11	N	012280	500	275 억	353173	N	N	0	N	N
152	20231204	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-24	5	-2.62	61028372	67643	25.22	917	919	890	1192	642	917	902.21	0.66	0	880	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	477	99.22	0.75	12	0.13	9.00	1196.00	1182	20230331	-24.45	734	20230103	21.66	1182	-24.45	20230331	734	21.66	20230103	1182	-24.45	20230331	734	21.66	20230103	0.11	N	012280	500	275 억	353173	N	N	0	N	N
153	20231204	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-7	5	-0.76	9836278	10748	4.01	917	919	910	1192	642	917	915.17	0.66	0	-1500	955	935	920	900	885	928	893	276	275	500	660	1	1	53394505	486	101.11	0.76	12	0.02	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.11	N	012280	500	275 억	353173	N	N	0	N	N
154	20231201	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	-23	5	-2.45	246234750	268255	205.59	939	940	905	1222	658	940	917.84	0.68	0	-4959	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	490	101.89	0.77	12	0.50	9.00	1196.00	1182	20230331	-22.42	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1182	-22.42	20230331	734	24.93	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N
155	20231201	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-25	5	-2.66	229850877	250277	191.81	939	940	906	1222	658	940	918.31	0.68	0	-5318	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	489	101.67	0.77	12	0.47	9.00	1196.00	1182	20230331	-22.59	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1182	-22.59	20230331	734	24.66	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N
156	20231201	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-24	5	-2.55	155699432	168835	129.39	939	940	912	1222	658	940	922.10	0.68	0	-5275	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	489	101.78	0.77	12	0.32	9.00	1196.00	1182	20230331	-22.50	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1182	-22.50	20230331	734	24.80	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N
157	20231201	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-24	5	-2.55	125942260	136358	104.50	939	940	912	1222	658	940	923.51	0.68	0	-7354	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	489	101.78	0.77	12	0.26	9.00	1196.00	1182	20230331	-22.50	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1182	-22.50	20230331	734	24.80	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N
158	20231201	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-22	5	-2.34	98509358	106394	81.54	939	940	918	1222	658	940	925.77	0.68	0	-7863	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	490	102.00	0.77	12	0.20	9.00	1196.00	1182	20230331	-22.34	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N
159	20231201	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	-17	5	-1.81	76651740	82653	63.34	939	940	920	1222	658	940	927.26	0.68	0	-1443	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	493	102.56	0.77	12	0.15	9.00	1196.00	1182	20230331	-21.91	734	20230103	25.75	1182	-21.91	20230331	734	25.75	20230103	1182	-21.91	20230331	734	25.75	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N
160	20231201	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	-13	5	-1.38	60913612	65623	50.29	939	940	920	1222	658	940	928.07	0.68	0	115	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	495	103.00	0.78	12	0.12	9.00	1196.00	1182	20230331	-21.57	734	20230103	26.29	1182	-21.57	20230331	734	26.29	20230103	1182	-21.57	20230331	734	26.29	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N
161	20231201	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	938	-2	5	-0.21	15542059	16552	12.69	939	940	935	1222	658	940	938.93	0.68	0	0	954	946	935	927	916	951	932	276	282	500	670	1	1	53394505	501	104.22	0.78	12	0.03	9.00	1196.00	1182	20230331	-20.64	734	20230103	27.79	1182	-20.64	20230331	734	27.79	20230103	1182	-20.64	20230331	734	27.79	20230103	0.10	N	012280	500	275 억	362805	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History