KissMeData/092200/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160802	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
3	20231229	150757	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
4	20231229	140756	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
5	20231229	130757	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
6	20231229	120759	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
7	20231229	110724	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
8	20231229	100731	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
9	20231229	090732	00	60.00	KOSPI		운수.장비	N	N	N	N	60	N	4980	70	2	1.43	1425002115	285354	133.50	4930	5060	4890	6380	3440	4910	4993.85	1.96	62025	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		762922	N	N	10	N	00	N
10	20231228	160724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4980	70	2	1.43	1422993605	284952	133.32	4930	5060	4890	6380	3440	4910	4993.85	1.80	0	51904	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1937	63.85	1.87	12	0.73	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.14	N	092200	500	194 억		700897	N	N	10	N	00	N
11	20231228	150730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4965	55	2	1.12	1338060845	267882	125.33	4930	5060	4890	6380	3440	4910	4994.96	1.80	0	51532	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1931	63.65	1.86	12	0.69	78.00	2664.00	7270	20230621	-31.71	3270	20221229	51.83	7270	-31.71	20230621	3350	48.21	20230103	7270	-31.71	20230621	3270	51.83	20221229	2.14	N	092200	500	194 억		700897	N	N	5	N	00	N
12	20231228	140722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	90	2	1.83	1078503380	215712	100.92	4930	5060	4890	6380	3440	4910	4999.74	1.80	0	38412	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	10	1	38888569	1944	64.10	1.88	12	0.55	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.14	N	092200	500	194 억		700897	N	N	5	N	00	N
13	20231228	130723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	90	2	1.83	983234375	196611	91.98	4930	5060	4890	6380	3440	4910	5000.91	1.80	0	35307	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	10	1	38888569	1944	64.10	1.88	12	0.51	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.14	N	092200	500	194 억		700897	N	N	5	N	00	N
14	20231228	120726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	100	2	2.04	932579275	186484	87.25	4930	5060	4890	6380	3440	4910	5000.85	1.80	0	34246	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	10	1	38888569	1948	64.23	1.88	12	0.48	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	7270	-31.09	20230621	3350	49.55	20230103	7270	-31.09	20230621	3270	53.21	20221229	2.14	N	092200	500	194 억		700897	N	N	5	N	00	N
15	20231228	110727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	110	2	2.24	825371030	165079	77.23	4930	5060	4890	6380	3440	4910	4999.85	1.80	0	31256	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	10	1	38888569	1952	64.36	1.88	12	0.42	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.14	N	092200	500	194 억		700897	N	N	5	N	00	N
16	20231228	100722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	110	2	2.24	691955140	138478	64.79	4930	5060	4890	6380	3440	4910	4996.86	1.80	0	28198	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	10	1	38888569	1952	64.36	1.88	12	0.36	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.14	N	092200	500	194 억		700897	N	N	5	N	00	N
17	20231228	090724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	35	2	0.71	93677530	19014	8.90	4930	4980	4890	6380	3440	4910	4926.77	1.80	0	9978	5003	4956	4903	4856	4803	4980	4880	194	1470	500	3530	5	1	38888569	1923	63.40	1.86	12	0.05	78.00	2664.00	7270	20230621	-31.98	3270	20221229	51.22	7270	-31.98	20230621	3350	47.61	20230103	7270	-31.98	20230621	3270	51.22	20221229	2.14	N	092200	500	194 억		700897	N	N	5	N	00	N
18	20231227	160717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4910	40	2	0.82	1035324080	212014	50.74	4900	4950	4850	6330	3410	4870	4883.23	1.74	0	25832	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1909	62.95	1.84	12	0.55	78.00	2664.00	7270	20230621	-32.46	3270	20221229	50.15	7270	-32.46	20230621	3350	46.57	20230103	7270	-32.46	20230621	3270	50.15	20221229	2.17	N	092200	500	194 억		678386	N	N	5	N	00	N
19	20231227	150728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	30	2	0.62	975935480	199912	47.85	4900	4950	4850	6330	3410	4870	4881.83	1.74	0	23424	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1906	62.82	1.84	12	0.51	78.00	2664.00	7270	20230621	-32.60	3270	20221229	49.85	7270	-32.60	20230621	3350	46.27	20230103	7270	-32.60	20230621	3270	49.85	20221229	2.17	N	092200	500	194 억		678386	N	N	0	N	00	N
20	20231227	140725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4905	35	2	0.72	844505000	173029	41.41	4900	4950	4850	6330	3410	4870	4880.71	1.74	0	10824	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1907	62.88	1.84	12	0.44	78.00	2664.00	7270	20230621	-32.53	3270	20221229	50.00	7270	-32.53	20230621	3350	46.42	20230103	7270	-32.53	20230621	3270	50.00	20221229	2.17	N	092200	500	194 억		678386	N	N	0	N	00	N
21	20231227	130719	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4875	5	2	0.10	717206260	147009	35.18	4900	4950	4850	6330	3410	4870	4878.66	1.74	0	20545	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1896	62.50	1.83	12	0.38	78.00	2664.00	7270	20230621	-32.94	3270	20221229	49.08	7270	-32.94	20230621	3350	45.52	20230103	7270	-32.94	20230621	3270	49.08	20221229	2.17	N	092200	500	194 억		678386	N	N	0	N	00	N
22	20231227	120720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	0	3	0.00	639555155	131044	31.36	4900	4950	4850	6330	3410	4870	4880.46	1.74	0	18625	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1894	62.44	1.83	12	0.34	78.00	2664.00	7270	20230621	-33.01	3270	20221229	48.93	7270	-33.01	20230621	3350	45.37	20230103	7270	-33.01	20230621	3270	48.93	20221229	2.17	N	092200	500	194 억		678386	N	N	0	N	00	N
23	20231227	110725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4875	5	2	0.10	528922710	108317	25.92	4900	4950	4850	6330	3410	4870	4883.10	1.74	0	15444	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1896	62.50	1.83	12	0.28	78.00	2664.00	7270	20230621	-32.94	3270	20221229	49.08	7270	-32.94	20230621	3350	45.52	20230103	7270	-32.94	20230621	3270	49.08	20221229	2.17	N	092200	500	194 억		678386	N	N	0	N	00	N
24	20231227	100724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4875	5	2	0.10	335619115	68604	16.42	4900	4950	4850	6330	3410	4870	4892.12	1.74	0	6402	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1896	62.50	1.83	12	0.18	78.00	2664.00	7270	20230621	-32.94	3270	20221229	49.08	7270	-32.94	20230621	3350	45.52	20230103	7270	-32.94	20230621	3270	49.08	20221229	2.17	N	092200	500	194 억		678386	N	N	0	N	00	N
25	20231227	090726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4920	50	2	1.03	30798470	6253	1.50	4900	4950	4900	6330	3410	4870	4925.39	1.74	0	2381	5153	5011	4938	4796	4723	4975	4760	194	1460	500	3500	5	1	38888569	1913	63.08	1.85	12	0.02	78.00	2664.00	7270	20230621	-32.32	3270	20221229	50.46	7270	-32.32	20230621	3350	46.87	20230103	7270	-32.32	20230621	3270	50.46	20221229	2.17	N	092200	500	194 억		678386	N	N	0	N	00	N
26	20231226	160726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	-170	5	-3.37	2021268705	409727	181.12	5000	5080	4865	6550	3530	5040	4933.42	1.80	0	-15923	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	5	1	38888569	1894	62.44	1.83	12	1.05	78.00	2664.00	7270	20230621	-33.01	3270	20221229	48.93	7270	-33.01	20230621	3350	45.37	20230103	7270	-33.01	20230621	3270	48.93	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
27	20231226	150723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	-155	5	-3.08	1798825320	364086	160.94	5000	5080	4885	6550	3530	5040	4940.61	1.80	0	-14518	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	5	1	38888569	1900	62.63	1.83	12	0.94	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
28	20231226	140725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-150	5	-2.98	1608462265	325154	143.73	5000	5080	4885	6550	3530	5040	4946.71	1.80	0	-8387	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	5	1	38888569	1902	62.69	1.84	12	0.84	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
29	20231226	130724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4915	-125	5	-2.48	1130357585	227635	100.63	5000	5080	4900	6550	3530	5040	4965.59	1.80	0	-23623	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	5	1	38888569	1911	63.01	1.84	12	0.59	78.00	2664.00	7270	20230621	-32.39	3270	20221229	50.31	7270	-32.39	20230621	3350	46.72	20230103	7270	-32.39	20230621	3270	50.31	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
30	20231226	120723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4920	-120	5	-2.38	1031500845	207549	91.75	5000	5080	4900	6550	3530	5040	4969.85	1.80	0	-23771	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	5	1	38888569	1913	63.08	1.85	12	0.53	78.00	2664.00	7270	20230621	-32.32	3270	20221229	50.46	7270	-32.32	20230621	3350	46.87	20230103	7270	-32.32	20230621	3270	50.46	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
31	20231226	110727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	-90	5	-1.79	862504655	173263	76.59	5000	5080	4910	6550	3530	5040	4977.94	1.80	0	-22904	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	5	1	38888569	1925	63.46	1.86	12	0.45	78.00	2664.00	7270	20230621	-31.91	3270	20221229	51.38	7270	-31.91	20230621	3350	47.76	20230103	7270	-31.91	20230621	3270	51.38	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
32	20231226	100723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-30	5	-0.60	568478890	114400	50.57	5000	5080	4910	6550	3530	5040	4969.10	1.80	0	-24335	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	10	1	38888569	1948	64.23	1.88	12	0.29	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	7270	-31.09	20230621	3350	49.55	20230103	7270	-31.09	20230621	3270	53.21	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
33	20231226	090725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4995	-45	5	-0.89	150716970	30075	13.29	5000	5080	4970	6550	3530	5040	5011.18	1.80	0	-8322	5163	5101	5048	4986	4933	5075	4960	194	1510	500	3620	5	1	38888569	1942	64.04	1.88	12	0.08	78.00	2664.00	7270	20230621	-31.29	3270	20221229	52.75	7270	-31.29	20230621	3350	49.10	20230103	7270	-31.29	20230621	3270	52.75	20221229	2.08	N	092200	500	194 억		701013	N	N	0	N	00	N
34	20231222	160714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-30	5	-0.59	1136587525	225718	44.06	5080	5110	4995	6590	3550	5070	5035.41	1.80	0	2710	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1960	64.62	1.89	12	0.58	78.00	2664.00	7270	20230621	-30.67	3270	20221229	54.13	7270	-30.67	20230621	3350	50.45	20230103	7270	-30.67	20230621	3270	54.13	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
35	20231222	150712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-40	5	-0.79	1058685005	210233	41.04	5080	5110	4995	6590	3550	5070	5035.77	1.80	0	2718	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1956	64.49	1.89	12	0.54	78.00	2664.00	7270	20230621	-30.81	3270	20221229	53.82	7270	-30.81	20230621	3350	50.15	20230103	7270	-30.81	20230621	3270	53.82	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
36	20231222	140708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-40	5	-0.79	908059345	180316	35.20	5080	5110	4995	6590	3550	5070	5035.93	1.80	0	5477	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1956	64.49	1.89	12	0.46	78.00	2664.00	7270	20230621	-30.81	3270	20221229	53.82	7270	-30.81	20230621	3350	50.15	20230103	7270	-30.81	20230621	3270	53.82	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
37	20231222	130712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-40	5	-0.79	845691725	167933	32.78	5080	5110	4995	6590	3550	5070	5035.89	1.80	0	4092	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1956	64.49	1.89	12	0.43	78.00	2664.00	7270	20230621	-30.81	3270	20221229	53.82	7270	-30.81	20230621	3350	50.15	20230103	7270	-30.81	20230621	3270	53.82	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
38	20231222	120709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-20	5	-0.39	608297270	120619	23.55	5080	5110	5010	6590	3550	5070	5043.13	1.80	0	61	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1964	64.74	1.90	12	0.31	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
39	20231222	110709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-20	5	-0.39	453567520	89909	17.55	5080	5110	5010	6590	3550	5070	5044.74	1.80	0	49	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1964	64.74	1.90	12	0.23	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
40	20231222	100708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-30	5	-0.59	323865600	64161	12.52	5080	5110	5020	6590	3550	5070	5047.70	1.80	0	-4538	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1960	64.62	1.89	12	0.16	78.00	2664.00	7270	20230621	-30.67	3270	20221229	54.13	7270	-30.67	20230621	3350	50.45	20230103	7270	-30.67	20230621	3270	54.13	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
41	20231222	090710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-10	5	-0.20	71056810	13975	2.73	5080	5110	5060	6590	3550	5070	5084.57	1.80	0	-2874	5193	5131	5048	4986	4903	5162	5017	194	1520	500	3650	10	1	38888569	1968	64.87	1.90	12	0.04	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.08	N	092200	500	194 억		701581	N	N	0	N	00	N
42	20231221	160706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-10	5	-0.20	1755176825	347132	92.82	5010	5110	4965	6600	3560	5080	5056.22	1.81	-5987	2752	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1972	65.00	1.90	12	0.89	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
43	20231221	150707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-10	5	-0.20	1639098225	324205	86.69	5010	5110	4965	6600	3560	5080	5055.75	1.81	-5987	1426	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1972	65.00	1.90	12	0.83	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
44	20231221	140706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	20	2	0.39	1478247465	292513	78.22	5010	5110	4965	6600	3560	5080	5053.61	1.81	-5987	3779	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1983	65.38	1.91	12	0.75	78.00	2664.00	7270	20230621	-29.85	3270	20221229	55.96	7270	-29.85	20230621	3350	52.24	20230103	7270	-29.85	20230621	3270	55.96	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
45	20231221	130705	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-30	5	-0.59	1269459095	251423	67.23	5010	5110	4965	6600	3560	5080	5049.10	1.81	-5987	5830	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1964	64.74	1.90	12	0.65	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
46	20231221	120709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-10	5	-0.20	1175987225	232923	62.28	5010	5110	4965	6600	3560	5080	5048.82	1.81	-5987	6520	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1972	65.00	1.90	12	0.60	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
47	20231221	110709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	-60	5	-1.18	1088818465	215644	57.66	5010	5110	4965	6600	3560	5080	5049.15	1.81	-5987	3927	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1952	64.36	1.88	12	0.55	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
48	20231221	100706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-40	5	-0.79	780428970	154364	41.28	5010	5110	4965	6600	3560	5080	5055.77	1.81	-5987	17688	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1960	64.62	1.89	12	0.40	78.00	2664.00	7270	20230621	-30.67	3270	20221229	54.13	7270	-30.67	20230621	3350	50.45	20230103	7270	-30.67	20230621	3270	54.13	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
49	20231221	090707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-40	5	-0.79	187475050	37455	10.02	5010	5050	4965	6600	3560	5080	5005.34	1.81	-5987	-12741	5240	5160	5040	4960	4840	5200	5000	194	1520	500	3650	10	1	38888569	1960	64.62	1.89	12	0.10	78.00	2664.00	7270	20230621	-30.67	3270	20221229	54.13	7270	-30.67	20230621	3350	50.45	20230103	7270	-30.67	20230621	3270	54.13	20221229	2.08	N	092200	500	194 억		702320	N	N	0	N	00	N
50	20231220	160708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	160	2	3.25	1858350755	369732	223.34	4920	5120	4920	6390	3445	4920	5025.96	1.70	0	36832	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	10	1	38888569	1976	65.13	1.91	12	0.95	78.00	2664.00	7270	20230621	-30.12	3270	20221229	55.35	7270	-30.12	20230621	3350	51.64	20230103	7270	-30.12	20230621	3270	55.35	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
51	20231220	150745	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	140	2	2.85	1751273075	348592	210.57	4920	5120	4920	6390	3445	4920	5023.85	1.70	0	37645	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	10	1	38888569	1968	64.87	1.90	12	0.90	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
52	20231220	140753	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	140	2	2.85	1600721975	318842	192.60	4920	5120	4920	6390	3445	4920	5020.42	1.70	0	43291	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	10	1	38888569	1968	64.87	1.90	12	0.82	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
53	20231220	130748	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	150	2	3.05	1487382315	296514	179.11	4920	5120	4920	6390	3445	4920	5016.23	1.70	0	44093	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	10	1	38888569	1972	65.00	1.90	12	0.76	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
54	20231220	120705	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	170	2	3.46	1278339855	255264	154.19	4920	5120	4920	6390	3445	4920	5007.91	1.70	0	50205	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	10	1	38888569	1979	65.26	1.91	12	0.66	78.00	2664.00	7270	20230621	-29.99	3270	20221229	55.66	7270	-29.99	20230621	3350	51.94	20230103	7270	-29.99	20230621	3270	55.66	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
55	20231220	110708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	80	2	1.63	624369435	125470	75.79	4920	5010	4920	6390	3445	4920	4976.24	1.70	0	37174	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	10	1	38888569	1944	64.10	1.88	12	0.32	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
56	20231220	100707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4980	60	2	1.22	371177640	74773	45.17	4920	5010	4920	6390	3445	4920	4964.06	1.70	0	21425	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	5	1	38888569	1937	63.85	1.87	12	0.19	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
57	20231220	090706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	20	2	0.41	50428030	10236	6.18	4920	4965	4920	6390	3445	4920	4926.54	1.70	0	3389	5023	4971	4933	4881	4843	4952	4862	194	1470	500	3540	5	1	38888569	1921	63.33	1.85	12	0.03	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.06	N	092200	500	194 억		661907	N	N	0	N	00	N
58	20231219	160706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4920	-45	5	-0.91	810696165	164623	69.19	4965	4985	4895	6450	3480	4965	4924.57	1.69	0	6624	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1913	63.08	1.85	12	0.42	78.00	2664.00	7270	20230621	-32.32	3270	20221229	50.46	7270	-32.32	20230621	3350	46.87	20230103	7270	-32.32	20230621	3270	50.46	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
59	20231219	150708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4920	-45	5	-0.91	784381355	159274	66.95	4965	4985	4895	6450	3480	4965	4924.73	1.69	0	6413	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1913	63.08	1.85	12	0.41	78.00	2664.00	7270	20230621	-32.32	3270	20221229	50.46	7270	-32.32	20230621	3350	46.87	20230103	7270	-32.32	20230621	3270	50.46	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
60	20231219	140704	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4935	-30	5	-0.60	697874805	141692	59.56	4965	4985	4895	6450	3480	4965	4925.29	1.69	0	5871	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1919	63.27	1.85	12	0.36	78.00	2664.00	7270	20230621	-32.12	3270	20221229	50.92	7270	-32.12	20230621	3350	47.31	20230103	7270	-32.12	20230621	3270	50.92	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
61	20231219	130709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	-25	5	-0.50	645315955	131009	55.07	4965	4985	4895	6450	3480	4965	4925.74	1.69	0	2469	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1921	63.33	1.85	12	0.34	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
62	20231219	120708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	-25	5	-0.50	568638180	115466	48.53	4965	4985	4895	6450	3480	4965	4924.72	1.69	0	1483	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1921	63.33	1.85	12	0.30	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
63	20231219	110707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	-20	5	-0.40	509048295	103433	43.47	4965	4985	4895	6450	3480	4965	4921.53	1.69	0	695	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1923	63.40	1.86	12	0.27	78.00	2664.00	7270	20230621	-31.98	3270	20221229	51.22	7270	-31.98	20230621	3350	47.61	20230103	7270	-31.98	20230621	3270	51.22	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
64	20231219	100707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4920	-45	5	-0.91	294971415	59800	25.14	4965	4985	4910	6450	3480	4965	4932.63	1.69	0	-8959	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1913	63.08	1.85	12	0.15	78.00	2664.00	7270	20230621	-32.32	3270	20221229	50.46	7270	-32.32	20230621	3350	46.87	20230103	7270	-32.32	20230621	3270	50.46	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
65	20231219	090704	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4980	15	2	0.30	58324330	11753	4.94	4965	4985	4950	6450	3480	4965	4962.51	1.69	0	2585	5041	5002	4956	4917	4871	5022	4937	194	1485	500	3570	5	1	38888569	1937	63.85	1.87	12	0.03	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.11	N	092200	500	194 억		655447	N	N	0	N	00	N
66	20231218	160703	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4965	40	2	0.81	1174287265	236848	63.18	4955	4995	4910	6400	3450	4925	4957.92	1.71	0	-10254	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1931	63.65	1.86	12	0.61	78.00	2664.00	7270	20230621	-31.71	3270	20221229	51.83	7270	-31.71	20230621	3350	48.21	20230103	7270	-31.71	20230621	3270	51.83	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
67	20231218	150705	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4965	40	2	0.81	1098835920	221649	59.13	4955	4995	4910	6400	3450	4925	4957.55	1.71	0	-12013	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1931	63.65	1.86	12	0.57	78.00	2664.00	7270	20230621	-31.71	3270	20221229	51.83	7270	-31.71	20230621	3350	48.21	20230103	7270	-31.71	20230621	3270	51.83	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
68	20231218	140701	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	35	2	0.71	999844275	201710	53.81	4955	4995	4910	6400	3450	4925	4956.84	1.71	0	-11726	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1929	63.59	1.86	12	0.52	78.00	2664.00	7270	20230621	-31.77	3270	20221229	51.68	7270	-31.77	20230621	3350	48.06	20230103	7270	-31.77	20230621	3270	51.68	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
69	20231218	130702	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4955	30	2	0.61	881065785	177728	47.41	4955	4995	4910	6400	3450	4925	4957.38	1.71	0	-11921	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1927	63.53	1.86	12	0.46	78.00	2664.00	7270	20230621	-31.84	3270	20221229	51.53	7270	-31.84	20230621	3350	47.91	20230103	7270	-31.84	20230621	3270	51.53	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
70	20231218	120658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	15	2	0.30	736353655	148438	39.60	4955	4995	4910	6400	3450	4925	4960.68	1.71	0	-12087	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1921	63.33	1.85	12	0.38	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
71	20231218	110701	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4970	45	2	0.91	685080915	138065	36.83	4955	4995	4910	6400	3450	4925	4962.02	1.71	0	-9483	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1933	63.72	1.87	12	0.36	78.00	2664.00	7270	20230621	-31.64	3270	20221229	51.99	7270	-31.64	20230621	3350	48.36	20230103	7270	-31.64	20230621	3270	51.99	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
72	20231218	100659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	20	2	0.41	541305525	108994	29.08	4955	4995	4910	6400	3450	4925	4966.38	1.71	0	-11608	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1923	63.40	1.86	12	0.28	78.00	2664.00	7270	20230621	-31.98	3270	20221229	51.22	7270	-31.98	20230621	3350	47.61	20230103	7270	-31.98	20230621	3270	51.22	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
73	20231218	090657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	35	2	0.71	132875295	26853	7.16	4955	4985	4910	6400	3450	4925	4948.25	1.71	0	-11681	5118	5021	4943	4846	4768	5070	4895	194	1475	500	3540	5	1	38888569	1929	63.59	1.86	12	0.07	78.00	2664.00	7270	20230621	-31.77	3270	20221229	51.68	7270	-31.77	20230621	3350	48.06	20230103	7270	-31.77	20230621	3270	51.68	20221229	2.15	N	092200	500	194 억		665731	N	N	0	N	00	N
74	20231215	160659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4925	75	2	1.55	1849009805	373243	210.69	4900	5040	4865	6300	3395	4850	4953.94	1.55	0	57151	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1915	63.14	1.85	12	0.96	78.00	2664.00	7270	20230621	-32.26	3270	20221229	50.61	7270	-32.26	20230621	3350	47.01	20230103	7270	-32.26	20230621	3270	50.61	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
75	20231215	150702	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4925	75	2	1.55	1825157485	368398	207.95	4900	5040	4865	6300	3395	4850	4954.35	1.55	0	57098	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1915	63.14	1.85	12	0.95	78.00	2664.00	7270	20230621	-32.26	3270	20221229	50.61	7270	-32.26	20230621	3350	47.01	20230103	7270	-32.26	20230621	3270	50.61	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
76	20231215	140702	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	80	2	1.65	1604761280	323616	182.67	4900	5040	4865	6300	3395	4850	4958.89	1.55	0	55406	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1917	63.21	1.85	12	0.83	78.00	2664.00	7270	20230621	-32.19	3270	20221229	50.76	7270	-32.19	20230621	3350	47.16	20230103	7270	-32.19	20230621	3270	50.76	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
77	20231215	130656	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	100	2	2.06	1419484125	286152	161.53	4900	5040	4865	6300	3395	4850	4960.65	1.55	0	55457	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1925	63.46	1.86	12	0.74	78.00	2664.00	7270	20230621	-31.91	3270	20221229	51.38	7270	-31.91	20230621	3350	47.76	20230103	7270	-31.91	20230621	3270	51.38	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
78	20231215	120658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	95	2	1.96	1270638410	256016	144.51	4900	5040	4865	6300	3395	4850	4963.18	1.55	0	64273	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1923	63.40	1.86	12	0.66	78.00	2664.00	7270	20230621	-31.98	3270	20221229	51.22	7270	-31.98	20230621	3350	47.61	20230103	7270	-31.98	20230621	3270	51.22	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
79	20231215	110654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4985	135	2	2.78	1185048410	238760	134.77	4900	5040	4865	6300	3395	4850	4963.41	1.55	0	68717	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1939	63.91	1.87	12	0.61	78.00	2664.00	7270	20230621	-31.43	3270	20221229	52.45	7270	-31.43	20230621	3350	48.81	20230103	7270	-31.43	20230621	3270	52.45	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
80	20231215	100659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4995	145	2	2.99	921271630	185693	104.82	4900	5040	4865	6300	3395	4850	4961.35	1.55	0	59880	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1942	64.04	1.88	12	0.48	78.00	2664.00	7270	20230621	-31.29	3270	20221229	52.75	7270	-31.29	20230621	3350	49.10	20230103	7270	-31.29	20230621	3270	52.75	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
81	20231215	090700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	80	2	1.65	119553280	24377	13.76	4900	4945	4865	6300	3395	4850	4904.66	1.55	0	9531	4946	4897	4841	4792	4736	4902	4797	194	1450	500	3490	5	1	38888569	1917	63.21	1.85	12	0.06	78.00	2664.00	7270	20230621	-32.19	3270	20221229	50.76	7270	-32.19	20230621	3350	47.16	20230103	7270	-32.19	20230621	3270	50.76	20221229	2.16	N	092200	500	194 억		604563	N	N	0	N	00	N
82	20231214	160655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	50	2	1.04	849782555	176063	65.04	4850	4890	4785	6240	3360	4800	4826.49	1.57	0	-11334	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1886	62.18	1.82	12	0.45	78.00	2664.00	7270	20230621	-33.29	3270	20221229	48.32	7270	-33.29	20230621	3350	44.78	20230103	7270	-33.29	20230621	3270	48.32	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
83	20231214	150720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4825	25	2	0.52	790565120	163820	60.52	4850	4890	4785	6240	3360	4800	4825.82	1.57	0	-10964	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1876	61.86	1.81	12	0.42	78.00	2664.00	7270	20230621	-33.63	3270	20221229	47.55	7270	-33.63	20230621	3350	44.03	20230103	7270	-33.63	20230621	3270	47.55	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
84	20231214	140702	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	50	2	1.04	637913235	132276	48.87	4850	4890	4785	6240	3360	4800	4822.59	1.57	0	-14279	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1886	62.18	1.82	12	0.34	78.00	2664.00	7270	20230621	-33.29	3270	20221229	48.32	7270	-33.29	20230621	3350	44.78	20230103	7270	-33.29	20230621	3270	48.32	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
85	20231214	130716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4810	10	2	0.21	565959480	117394	43.37	4850	4890	4785	6240	3360	4800	4821.03	1.57	0	-14847	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1871	61.67	1.81	12	0.30	78.00	2664.00	7270	20230621	-33.84	3270	20221229	47.09	7270	-33.84	20230621	3350	43.58	20230103	7270	-33.84	20230621	3270	47.09	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
86	20231214	120727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4815	15	2	0.31	502938435	104289	38.53	4850	4890	4785	6240	3360	4800	4822.55	1.57	0	-16333	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1872	61.73	1.81	12	0.27	78.00	2664.00	7270	20230621	-33.77	3270	20221229	47.25	7270	-33.77	20230621	3350	43.73	20230103	7270	-33.77	20230621	3270	47.25	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
87	20231214	110658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4815	15	2	0.31	301862420	62384	23.05	4850	4890	4800	6240	3360	4800	4838.78	1.57	0	-4026	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1872	61.73	1.81	12	0.16	78.00	2664.00	7270	20230621	-33.77	3270	20221229	47.25	7270	-33.77	20230621	3350	43.73	20230103	7270	-33.77	20230621	3270	47.25	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
88	20231214	100649	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4830	30	2	0.62	218415280	45032	16.64	4850	4890	4810	6240	3360	4800	4850.22	1.57	0	-377	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1878	61.92	1.81	12	0.12	78.00	2664.00	7270	20230621	-33.56	3270	20221229	47.71	7270	-33.56	20230621	3350	44.18	20230103	7270	-33.56	20230621	3270	47.71	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
89	20231214	090629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	85	2	1.77	30032850	6161	2.28	4850	4890	4850	6240	3360	4800	4874.67	1.57	0	840	4920	4860	4830	4770	4740	4845	4755	194	1440	500	3450	5	1	38888569	1900	62.63	1.83	12	0.02	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.13	N	092200	500	194 억		611597	N	N	0	N	00	N
90	20231213	160654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4800	-95	5	-1.94	1302576390	269959	113.45	4880	4890	4800	6360	3430	4895	4825.37	1.58	0	-783	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1867	61.54	1.80	12	0.69	78.00	2664.00	7270	20230621	-33.98	3270	20221229	46.79	7270	-33.98	20230621	3350	43.28	20230103	7270	-33.98	20230621	3270	46.79	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
91	20231213	150709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4800	-95	5	-1.94	1218114950	252370	106.06	4880	4890	4800	6360	3430	4895	4826.70	1.58	0	3645	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1867	61.54	1.80	12	0.65	78.00	2664.00	7270	20230621	-33.98	3270	20221229	46.79	7270	-33.98	20230621	3350	43.28	20230103	7270	-33.98	20230621	3270	46.79	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
92	20231213	140707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4825	-70	5	-1.43	833517345	172371	72.44	4880	4890	4810	6360	3430	4895	4835.60	1.58	0	3759	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1876	61.86	1.81	12	0.44	78.00	2664.00	7270	20230621	-33.63	3270	20221229	47.55	7270	-33.63	20230621	3350	44.03	20230103	7270	-33.63	20230621	3270	47.55	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
93	20231213	130709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4830	-65	5	-1.33	774006080	160043	67.26	4880	4890	4810	6360	3430	4895	4836.24	1.58	0	3740	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1878	61.92	1.81	12	0.41	78.00	2664.00	7270	20230621	-33.56	3270	20221229	47.71	7270	-33.56	20230621	3350	44.18	20230103	7270	-33.56	20230621	3270	47.71	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
94	20231213	120706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4845	-50	5	-1.02	719968445	148872	62.56	4880	4890	4810	6360	3430	4895	4836.16	1.58	0	3635	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1884	62.12	1.82	12	0.38	78.00	2664.00	7270	20230621	-33.36	3270	20221229	48.17	7270	-33.36	20230621	3350	44.63	20230103	7270	-33.36	20230621	3270	48.17	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
95	20231213	110708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4835	-60	5	-1.23	650705590	134538	56.54	4880	4890	4810	6360	3430	4895	4836.59	1.58	0	1093	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1880	61.99	1.81	12	0.35	78.00	2664.00	7270	20230621	-33.49	3270	20221229	47.86	7270	-33.49	20230621	3350	44.33	20230103	7270	-33.49	20230621	3270	47.86	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
96	20231213	100711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4825	-70	5	-1.43	482438755	99614	41.86	4880	4890	4815	6360	3430	4895	4843.08	1.58	0	-712	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1876	61.86	1.81	12	0.26	78.00	2664.00	7270	20230621	-33.63	3270	20221229	47.55	7270	-33.63	20230621	3350	44.03	20230103	7270	-33.63	20230621	3270	47.55	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
97	20231213	090703	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4865	-30	5	-0.61	97996070	20128	8.46	4880	4890	4855	6360	3430	4895	4868.64	1.58	0	9568	4978	4936	4908	4866	4838	4922	4852	194	1465	500	3520	5	1	38888569	1892	62.37	1.83	12	0.05	78.00	2664.00	7270	20230621	-33.08	3270	20221229	48.78	7270	-33.08	20230621	3350	45.22	20230103	7270	-33.08	20230621	3270	48.78	20221229	2.10	N	092200	500	194 억		613265	N	N	0	N	00	N
98	20231212	160639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	-45	5	-0.91	1157857540	236397	105.75	4945	4950	4880	6420	3460	4940	4897.94	1.66	0	-29561	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1904	62.76	1.84	12	0.61	78.00	2664.00	7270	20230621	-32.67	3270	20221229	49.69	7270	-32.67	20230621	3350	46.12	20230103	7270	-32.67	20230621	3270	49.69	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
99	20231212	150644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-50	5	-1.01	1065945505	217616	97.35	4945	4950	4880	6420	3460	4940	4898.29	1.66	0	-28150	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1902	62.69	1.84	12	0.56	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
100	20231212	140611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	-55	5	-1.11	879518290	179451	80.28	4945	4950	4880	6420	3460	4940	4901.16	1.66	0	-20074	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1900	62.63	1.83	12	0.46	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
101	20231212	130611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	-55	5	-1.11	733234795	149512	66.88	4945	4950	4880	6420	3460	4940	4904.19	1.66	0	-13243	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1900	62.63	1.83	12	0.38	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
102	20231212	120607	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-50	5	-1.01	585998985	119389	53.41	4945	4950	4880	6420	3460	4940	4908.32	1.66	0	-12255	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1902	62.69	1.84	12	0.31	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
103	20231212	110617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4910	-30	5	-0.61	328104010	66711	29.84	4945	4950	4905	6420	3460	4940	4918.29	1.66	0	-3850	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1909	62.95	1.84	12	0.17	78.00	2664.00	7270	20230621	-32.46	3270	20221229	50.15	7270	-32.46	20230621	3350	46.57	20230103	7270	-32.46	20230621	3270	50.15	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
104	20231212	100640	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4915	-25	5	-0.51	231597275	47061	21.05	4945	4950	4910	6420	3460	4940	4921.21	1.66	0	-4272	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1911	63.01	1.84	12	0.12	78.00	2664.00	7270	20230621	-32.39	3270	20221229	50.31	7270	-32.39	20230621	3350	46.72	20230103	7270	-32.39	20230621	3270	50.31	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
105	20231212	090640	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	-10	5	-0.20	34805170	7067	3.16	4945	4950	4910	6420	3460	4940	4925.03	1.66	0	-2221	5070	5005	4955	4890	4840	5037	4922	194	1480	500	3550	5	1	38888569	1917	63.21	1.85	12	0.02	78.00	2664.00	7270	20230621	-32.19	3270	20221229	50.76	7270	-32.19	20230621	3350	47.16	20230103	7270	-32.19	20230621	3270	50.76	20221229	2.18	N	092200	500	194 억		646383	N	N	0	N	00	N
106	20231211	160642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	60	2	1.23	1102609575	223063	121.16	4905	5020	4905	6340	3420	4880	4943.05	1.68	-1415	-11611	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	5	1	38888569	1921	63.33	1.85	12	0.57	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
107	20231211	150639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	60	2	1.23	1043929405	211182	114.71	4905	5020	4905	6340	3420	4880	4943.27	1.68	-1415	-14639	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	5	1	38888569	1921	63.33	1.85	12	0.54	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
108	20231211	140639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	60	2	1.23	894733575	180953	98.29	4905	5020	4905	6340	3420	4880	4944.56	1.68	-1415	-13897	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	5	1	38888569	1921	63.33	1.85	12	0.47	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
109	20231211	130640	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4935	55	2	1.13	805651240	162896	88.48	4905	5020	4905	6340	3420	4880	4945.80	1.68	-1415	-7560	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	5	1	38888569	1919	63.27	1.85	12	0.42	78.00	2664.00	7270	20230621	-32.12	3270	20221229	50.92	7270	-32.12	20230621	3350	47.31	20230103	7270	-32.12	20230621	3270	50.92	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
110	20231211	120639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4915	35	2	0.72	734925370	148501	80.66	4905	5020	4905	6340	3420	4880	4948.96	1.68	-1415	2102	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	5	1	38888569	1911	63.01	1.84	12	0.38	78.00	2664.00	7270	20230621	-32.39	3270	20221229	50.31	7270	-32.39	20230621	3350	46.72	20230103	7270	-32.39	20230621	3270	50.31	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
111	20231211	110638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4945	65	2	1.33	578173355	116618	63.34	4905	5020	4905	6340	3420	4880	4957.84	1.68	-1415	19511	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	5	1	38888569	1923	63.40	1.86	12	0.30	78.00	2664.00	7270	20230621	-31.98	3270	20221229	51.22	7270	-31.98	20230621	3350	47.61	20230103	7270	-31.98	20230621	3270	51.22	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
112	20231211	100636	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	80	2	1.64	437013005	88053	47.83	4905	5020	4905	6340	3420	4880	4963.07	1.68	-1415	19718	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	5	1	38888569	1929	63.59	1.86	12	0.23	78.00	2664.00	7270	20230621	-31.77	3270	20221229	51.68	7270	-31.77	20230621	3350	48.06	20230103	7270	-31.77	20230621	3270	51.68	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
113	20231211	090636	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	120	2	2.46	177906335	35824	19.46	4905	5000	4905	6340	3420	4880	4966.12	1.68	-1415	17504	4933	4906	4873	4846	4813	4920	4860	194	1460	500	3510	10	1	38888569	1944	64.10	1.88	12	0.09	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.20	N	092200	500	194 억		653558	N	N	0	N	00	N
114	20231208	160630	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	45	2	0.93	892664195	183344	80.20	4875	4900	4840	6280	3385	4835	4868.83	1.68	0	1554	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1898	62.56	1.83	12	0.47	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
115	20231208	150632	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	45	2	0.93	849512335	174502	76.33	4875	4900	4840	6280	3385	4835	4868.29	1.68	0	1440	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1898	62.56	1.83	12	0.45	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
116	20231208	140631	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4865	30	2	0.62	723897440	148716	65.05	4875	4900	4840	6280	3385	4835	4867.74	1.68	0	-12634	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1892	62.37	1.83	12	0.38	78.00	2664.00	7270	20230621	-33.08	3270	20221229	48.78	7270	-33.08	20230621	3350	45.22	20230103	7270	-33.08	20230621	3270	48.78	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
117	20231208	130632	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4845	10	2	0.21	615529330	126361	55.27	4875	4900	4840	6280	3385	4835	4871.32	1.68	0	-15077	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1884	62.12	1.82	12	0.32	78.00	2664.00	7270	20230621	-33.36	3270	20221229	48.17	7270	-33.36	20230621	3350	44.63	20230103	7270	-33.36	20230621	3270	48.17	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
118	20231208	120628	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4860	25	2	0.52	487059750	99882	43.69	4875	4900	4850	6280	3385	4835	4876.53	1.68	0	-8130	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1890	62.31	1.82	12	0.26	78.00	2664.00	7270	20230621	-33.15	3270	20221229	48.62	7270	-33.15	20230621	3350	45.07	20230103	7270	-33.15	20230621	3270	48.62	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
119	20231208	110626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4860	25	2	0.52	403348280	82655	36.16	4875	4900	4855	6280	3385	4835	4880.13	1.68	0	-681	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1890	62.31	1.82	12	0.21	78.00	2664.00	7270	20230621	-33.15	3270	20221229	48.62	7270	-33.15	20230621	3350	45.07	20230103	7270	-33.15	20230621	3270	48.62	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
120	20231208	100634	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	45	2	0.93	207681645	42533	18.61	4875	4900	4870	6280	3385	4835	4883.32	1.68	0	2910	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1898	62.56	1.83	12	0.11	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
121	20231208	090625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	50	2	1.03	28207185	5780	2.53	4875	4900	4870	6280	3385	4835	4883.72	1.68	0	-857	4931	4882	4841	4792	4751	4862	4772	194	1445	500	3480	5	1	38888569	1900	62.63	1.83	12	0.01	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.25	N	092200	500	194 억		653558	N	N	4	N	00	N
122	20231207	160627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4835	-40	5	-0.82	1092496035	226242	96.83	4860	4890	4800	6330	3415	4875	4828.84	1.66	0	7162	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1880	61.99	1.81	12	0.58	78.00	2664.00	7270	20230621	-33.49	3270	20221229	47.86	7270	-33.49	20230621	3350	44.33	20230103	7270	-33.49	20230621	3270	47.86	20221229	2.22	N	092200	500	194 억		645925	N	N	4	N	00	N
123	20231207	150629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4840	-35	5	-0.72	1032327955	213796	91.50	4860	4890	4800	6330	3415	4875	4828.54	1.66	0	6339	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1882	62.05	1.82	12	0.55	78.00	2664.00	7270	20230621	-33.43	3270	20221229	48.01	7270	-33.43	20230621	3350	44.48	20230103	7270	-33.43	20230621	3270	48.01	20221229	2.22	N	092200	500	194 억		645925	N	N	25	N	00	N
124	20231207	140625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4830	-45	5	-0.92	950621280	196878	84.26	4860	4890	4800	6330	3415	4875	4828.45	1.66	0	6991	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1878	61.92	1.81	12	0.51	78.00	2664.00	7270	20230621	-33.56	3270	20221229	47.71	7270	-33.56	20230621	3350	44.18	20230103	7270	-33.56	20230621	3270	47.71	20221229	2.22	N	092200	500	194 억		645925	N	N	25	N	00	N
125	20231207	130626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4835	-40	5	-0.82	866616740	179512	76.83	4860	4890	4800	6330	3415	4875	4827.60	1.66	0	-481	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1880	61.99	1.81	12	0.46	78.00	2664.00	7270	20230621	-33.49	3270	20221229	47.86	7270	-33.49	20230621	3350	44.33	20230103	7270	-33.49	20230621	3270	47.86	20221229	2.22	N	092200	500	194 억		645925	N	N	25	N	00	N
126	20231207	120627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4840	-35	5	-0.72	750471025	155437	66.52	4860	4890	4800	6330	3415	4875	4828.11	1.66	0	-11122	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1882	62.05	1.82	12	0.40	78.00	2664.00	7270	20230621	-33.43	3270	20221229	48.01	7270	-33.43	20230621	3350	44.48	20230103	7270	-33.43	20230621	3270	48.01	20221229	2.22	N	092200	500	194 억		645925	N	N	25	N	00	N
127	20231207	110623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4830	-45	5	-0.92	588913530	121975	52.20	4860	4890	4800	6330	3415	4875	4828.11	1.66	0	-16888	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1878	61.92	1.81	12	0.31	78.00	2664.00	7270	20230621	-33.56	3270	20221229	47.71	7270	-33.56	20230621	3350	44.18	20230103	7270	-33.56	20230621	3270	47.71	20221229	2.22	N	092200	500	194 억		645925	N	N	25	N	00	N
128	20231207	100622	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	-25	5	-0.51	457338245	94744	40.55	4860	4890	4800	6330	3415	4875	4827.04	1.66	0	-5930	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1886	62.18	1.82	12	0.24	78.00	2664.00	7270	20230621	-33.29	3270	20221229	48.32	7270	-33.29	20230621	3350	44.78	20230103	7270	-33.29	20230621	3270	48.32	20221229	2.22	N	092200	500	194 억		645925	N	N	25	N	00	N
129	20231207	090628	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4840	-35	5	-0.72	118274895	24449	10.46	4860	4890	4800	6330	3415	4875	4837.46	1.66	0	-1865	5008	4941	4903	4836	4798	4922	4817	194	1455	500	3510	5	1	38888569	1882	62.05	1.82	12	0.06	78.00	2664.00	7270	20230621	-33.43	3270	20221229	48.01	7270	-33.43	20230621	3350	44.48	20230103	7270	-33.43	20230621	3270	48.01	20221229	2.22	N	092200	500	194 억		645925	N	N	25	N	00	N
130	20231206	160618	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4875	-25	5	-0.51	1093928360	223672	65.83	4920	4970	4865	6370	3430	4900	4890.98	1.66	0	3762	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1896	62.50	1.83	12	0.58	78.00	2664.00	7270	20230621	-32.94	3270	20221229	49.08	7270	-32.94	20230621	3350	45.52	20230103	7270	-32.94	20230621	3270	49.08	20221229	2.26	N	092200	500	194 억		646875	N	N	25	N	00	N
131	20231206	150628	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-10	5	-0.20	931039825	190319	56.02	4920	4970	4865	6370	3430	4900	4892.00	1.66	0	2988	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1902	62.69	1.84	12	0.49	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.26	N	092200	500	194 억		646875	N	N	4	N	00	N
132	20231206	140626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-20	5	-0.41	735581645	150274	44.23	4920	4970	4865	6370	3430	4900	4894.94	1.66	0	5711	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1898	62.56	1.83	12	0.39	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.26	N	092200	500	194 억		646875	N	N	4	N	00	N
133	20231206	130620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	-5	5	-0.10	641408295	131029	38.57	4920	4970	4865	6370	3430	4900	4895.16	1.66	0	4878	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1904	62.76	1.84	12	0.34	78.00	2664.00	7270	20230621	-32.67	3270	20221229	49.69	7270	-32.67	20230621	3350	46.12	20230103	7270	-32.67	20230621	3270	49.69	20221229	2.26	N	092200	500	194 억		646875	N	N	4	N	00	N
134	20231206	120617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	30	2	0.61	552831805	112964	33.25	4920	4970	4865	6370	3430	4900	4893.88	1.66	0	3366	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1917	63.21	1.85	12	0.29	78.00	2664.00	7270	20230621	-32.19	3270	20221229	50.76	7270	-32.19	20230621	3350	47.16	20230103	7270	-32.19	20230621	3270	50.76	20221229	2.26	N	092200	500	194 억		646875	N	N	4	N	00	N
135	20231206	110628	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	-15	5	-0.31	468172080	95751	28.18	4920	4970	4865	6370	3430	4900	4889.47	1.66	0	2292	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1900	62.63	1.83	12	0.25	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.26	N	092200	500	194 억		646875	N	N	4	N	00	N
136	20231206	100619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-20	5	-0.41	239599695	48920	14.40	4920	4970	4865	6370	3430	4900	4897.79	1.66	0	-12687	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1898	62.56	1.83	12	0.13	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.26	N	092200	500	194 억		646875	N	N	4	N	00	N
137	20231206	090622	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4905	5	2	0.10	46340365	9418	2.77	4920	4970	4905	6370	3430	4900	4920.40	1.66	0	-5968	5053	4976	4913	4836	4773	4945	4805	194	1470	500	3520	5	1	38888569	1907	62.88	1.84	12	0.02	78.00	2664.00	7270	20230621	-32.53	3270	20221229	50.00	7270	-32.53	20230621	3350	46.42	20230103	7270	-32.53	20230621	3270	50.00	20221229	2.26	N	092200	500	194 억		646875	N	N	4	N	00	N
138	20231205	160625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	-75	5	-1.51	1653832670	337529	112.96	4975	4990	4850	6460	3485	4975	4899.82	1.68	0	-1862	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1906	62.82	1.84	12	0.87	78.00	2664.00	7270	20230621	-32.60	3270	20221229	49.85	7270	-32.60	20230621	3350	46.27	20230103	7270	-32.60	20230621	3270	49.85	20221229	2.22	N	092200	500	194 억		651404	N	N	4	N	00	N
139	20231205	150622	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-85	5	-1.71	1497129990	305523	102.25	4975	4990	4850	6460	3485	4975	4900.22	1.68	0	-4278	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1902	62.69	1.84	12	0.79	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.22	N	092200	500	194 억		651404	N	N	5	N	00	N
140	20231205	140623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	-105	5	-2.11	1187793225	242000	80.99	4975	4990	4865	6460	3485	4975	4908.23	1.68	0	1656	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1894	62.44	1.83	12	0.62	78.00	2664.00	7270	20230621	-33.01	3270	20221229	48.93	7270	-33.01	20230621	3350	45.37	20230103	7270	-33.01	20230621	3270	48.93	20221229	2.22	N	092200	500	194 억		651404	N	N	5	N	00	N
141	20231205	130621	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	-80	5	-1.61	939931620	191215	64.00	4975	4990	4890	6460	3485	4975	4915.57	1.68	0	14836	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1904	62.76	1.84	12	0.49	78.00	2664.00	7270	20230621	-32.67	3270	20221229	49.69	7270	-32.67	20230621	3350	46.12	20230103	7270	-32.67	20230621	3270	49.69	20221229	2.22	N	092200	500	194 억		651404	N	N	5	N	00	N
142	20231205	120616	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4930	-45	5	-0.90	623882785	126800	42.44	4975	4990	4900	6460	3485	4975	4920.20	1.68	0	5582	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1917	63.21	1.85	12	0.33	78.00	2664.00	7270	20230621	-32.19	3270	20221229	50.76	7270	-32.19	20230621	3350	47.16	20230103	7270	-32.19	20230621	3270	50.76	20221229	2.22	N	092200	500	194 억		651404	N	N	5	N	00	N
143	20231205	110617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4925	-50	5	-1.01	525965285	106885	35.77	4975	4990	4900	6460	3485	4975	4920.84	1.68	0	2963	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1915	63.14	1.85	12	0.27	78.00	2664.00	7270	20230621	-32.26	3270	20221229	50.61	7270	-32.26	20230621	3350	47.01	20230103	7270	-32.26	20230621	3270	50.61	20221229	2.22	N	092200	500	194 억		651404	N	N	5	N	00	N
144	20231205	100619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	-35	5	-0.70	384449450	78143	26.15	4975	4990	4900	6460	3485	4975	4919.81	1.68	0	711	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1921	63.33	1.85	12	0.20	78.00	2664.00	7270	20230621	-32.05	3270	20221229	51.07	7270	-32.05	20230621	3350	47.46	20230103	7270	-32.05	20230621	3270	51.07	20221229	2.22	N	092200	500	194 억		651404	N	N	5	N	00	N
145	20231205	090618	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4935	-40	5	-0.80	48521285	9779	3.27	4975	4990	4935	6460	3485	4975	4961.76	1.68	0	-5720	5058	5016	4978	4936	4898	5037	4957	194	1485	500	3580	5	1	38888569	1919	63.27	1.85	12	0.03	78.00	2664.00	7270	20230621	-32.12	3270	20221229	50.92	7270	-32.12	20230621	3350	47.31	20230103	7270	-32.12	20230621	3270	50.92	20221229	2.22	N	092200	500	194 억		651404	N	N	5	N	00	N
146	20231204	160617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4975	-25	5	-0.50	1476924005	297511	67.23	4970	5020	4940	6500	3500	5000	4964.19	1.63	0	18820	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	5	1	38888569	1935	63.78	1.87	12	0.77	78.00	2664.00	7270	20230621	-31.57	3270	20221229	52.14	7270	-31.57	20230621	3350	48.51	20230103	7270	-31.57	20230621	3270	52.14	20221229	2.27	N	092200	500	194 억		633743	N	N	5	N	00	N
147	20231204	150619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	-40	5	-0.80	1410994310	284241	64.24	4970	5020	4940	6500	3500	5000	4964.04	1.63	0	20476	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	5	1	38888569	1929	63.59	1.86	12	0.73	78.00	2664.00	7270	20230621	-31.77	3270	20221229	51.68	7270	-31.77	20230621	3350	48.06	20230103	7270	-31.77	20230621	3270	51.68	20221229	2.27	N	092200	500	194 억		633743	N	N	0	N	00	N
148	20231204	140614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4955	-45	5	-0.90	1273807410	256558	57.98	4970	5020	4940	6500	3500	5000	4964.95	1.63	0	24124	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	5	1	38888569	1927	63.53	1.86	12	0.66	78.00	2664.00	7270	20230621	-31.84	3270	20221229	51.53	7270	-31.84	20230621	3350	47.91	20230103	7270	-31.84	20230621	3270	51.53	20221229	2.27	N	092200	500	194 억		633743	N	N	0	N	00	N
149	20231204	130612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4965	-35	5	-0.70	1187126205	239103	54.03	4970	5020	4940	6500	3500	5000	4964.88	1.63	0	23849	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	5	1	38888569	1931	63.65	1.86	12	0.61	78.00	2664.00	7270	20230621	-31.71	3270	20221229	51.83	7270	-31.71	20230621	3350	48.21	20230103	7270	-31.71	20230621	3270	51.83	20221229	2.27	N	092200	500	194 억		633743	N	N	0	N	00	N
150	20231204	120612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4980	-20	5	-0.40	1066196470	214771	48.54	4970	5020	4940	6500	3500	5000	4964.30	1.63	0	28318	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	5	1	38888569	1937	63.85	1.87	12	0.55	78.00	2664.00	7270	20230621	-31.50	3270	20221229	52.29	7270	-31.50	20230621	3350	48.66	20230103	7270	-31.50	20230621	3270	52.29	20221229	2.27	N	092200	500	194 억		633743	N	N	0	N	00	N
151	20231204	110615	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4955	-45	5	-0.90	974077255	196215	44.34	4970	5020	4940	6500	3500	5000	4964.29	1.63	0	27855	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	5	1	38888569	1927	63.53	1.86	12	0.50	78.00	2664.00	7270	20230621	-31.84	3270	20221229	51.53	7270	-31.84	20230621	3350	47.91	20230103	7270	-31.84	20230621	3270	51.53	20221229	2.27	N	092200	500	194 억		633743	N	N	0	N	00	N
152	20231204	100614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	-50	5	-1.00	619869000	124739	28.19	4970	5020	4945	6500	3500	5000	4969.26	1.63	0	8456	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	5	1	38888569	1925	63.46	1.86	12	0.32	78.00	2664.00	7270	20230621	-31.91	3270	20221229	51.38	7270	-31.91	20230621	3350	47.76	20230103	7270	-31.91	20230621	3270	51.38	20221229	2.27	N	092200	500	194 억		633743	N	N	0	N	00	N
153	20231204	090614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	0	3	0.00	111995395	22518	5.09	4970	5010	4960	6500	3500	5000	4973.29	1.63	0	-1149	5316	5157	5071	4912	4826	5115	4870	194	1500	500	3600	10	1	38888569	1944	64.10	1.88	12	0.06	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.27	N	092200	500	194 억		633743	N	N	0	N	00	N
154	20231201	160614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-200	5	-3.85	2221416050	440190	210.15	5200	5230	4985	6760	3640	5200	5046.52	1.73	0	-46412	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	1944	64.10	1.88	12	1.13	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N
155	20231201	150613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-200	5	-3.85	2135439365	422989	201.94	5200	5230	4985	6760	3640	5200	5048.44	1.73	0	-42999	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	1944	64.10	1.88	12	1.09	78.00	2664.00	7270	20230621	-31.22	3270	20221229	52.91	7270	-31.22	20230621	3350	49.25	20230103	7270	-31.22	20230621	3270	52.91	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N
156	20231201	140613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	-180	5	-3.46	1624037640	320679	153.09	5200	5230	5010	6760	3640	5200	5064.35	1.73	0	-45336	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	1952	64.36	1.88	12	0.82	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N
157	20231201	130613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-150	5	-2.88	1373753000	270864	129.31	5200	5230	5020	6760	3640	5200	5071.72	1.73	0	-34099	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	1964	64.74	1.90	12	0.70	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N
158	20231201	120618	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-140	5	-2.69	1223865050	241158	115.13	5200	5230	5020	6760	3640	5200	5074.93	1.73	0	-19786	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	1968	64.87	1.90	12	0.62	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N
159	20231201	110614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-130	5	-2.50	959814370	188897	90.18	5200	5230	5020	6760	3640	5200	5081.12	1.73	0	-25233	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	1972	65.00	1.90	12	0.49	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N
160	20231201	100618	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-150	5	-2.88	784479740	154394	73.71	5200	5230	5020	6760	3640	5200	5080.99	1.73	0	-25506	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	1964	64.74	1.90	12	0.40	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N
161	20231201	090611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5210	10	2	0.19	42182060	8113	3.87	5200	5230	5180	6760	3640	5200	5199.31	1.73	0	251	5300	5250	5180	5130	5060	5275	5155	194	1560	500	3740	10	1	38888569	2026	66.79	1.96	12	0.02	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.29	N	092200	500	194 억		674343	N	N	0	N	00	N