KissMeData/033530/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
3	20231229	150437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
4	20231229	140437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
5	20231229	130437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
6	20231229	120437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
7	20231229	110421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
8	20231229	100424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
9	20231229	090424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1454033020	245363	195.15	5820	6080	5750	7480	4040	5760	5926.05	8.60	-20752	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2392820	N	N	27	N	N
10	20231228	160420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	1447431560	244249	194.26	5820	6080	5750	7480	4040	5760	5926.05	8.68	0	-24188	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.88	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2413572	N	N	27	N	N
11	20231228	150424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	140	2	2.43	1359159270	229310	182.38	5820	6080	5750	7480	4040	5760	5927.17	8.68	0	-22557	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1641	95.16	0.40	12	0.82	62.00	14726.00	9890	20230706	-40.34	5060	20230103	16.60	9890	-40.34	20230706	5060	16.60	20230103	9890	-40.34	20230706	5060	16.60	20230103	2.58	N	033530	500	139 억	2413572	N	N	203	N	N
12	20231228	140419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	90	2	1.56	1260199580	212470	168.99	5820	6080	5750	7480	4040	5760	5931.19	8.68	0	-19386	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1628	94.35	0.40	12	0.76	62.00	14726.00	9890	20230706	-40.85	5060	20230103	15.61	9890	-40.85	20230706	5060	15.61	20230103	9890	-40.85	20230706	5060	15.61	20230103	2.58	N	033530	500	139 억	2413572	N	N	203	N	N
13	20231228	130420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	90	2	1.56	1151347870	193850	154.18	5820	6080	5750	7480	4040	5760	5939.38	8.68	0	-19856	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1628	94.35	0.40	12	0.70	62.00	14726.00	9890	20230706	-40.85	5060	20230103	15.61	9890	-40.85	20230706	5060	15.61	20230103	9890	-40.85	20230706	5060	15.61	20230103	2.58	N	033530	500	139 억	2413572	N	N	203	N	N
14	20231228	120421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	120	2	2.08	1094622760	184166	146.48	5820	6080	5750	7480	4040	5760	5943.67	8.68	0	-17494	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1636	94.84	0.40	12	0.66	62.00	14726.00	9890	20230706	-40.55	5060	20230103	16.21	9890	-40.55	20230706	5060	16.21	20230103	9890	-40.55	20230706	5060	16.21	20230103	2.58	N	033530	500	139 억	2413572	N	N	203	N	N
15	20231228	110421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	110	2	1.91	1000698440	168169	133.75	5820	6080	5750	7480	4040	5760	5950.55	8.68	0	-12389	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1633	94.68	0.40	12	0.60	62.00	14726.00	9890	20230706	-40.65	5060	20230103	16.01	9890	-40.65	20230706	5060	16.01	20230103	9890	-40.65	20230706	5060	16.01	20230103	2.58	N	033530	500	139 억	2413572	N	N	203	N	N
16	20231228	100419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	180	2	3.12	842231840	141305	112.39	5820	6080	5750	7480	4040	5760	5960.38	8.68	0	-11019	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1653	95.81	0.40	12	0.51	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.58	N	033530	500	139 억	2413572	N	N	203	N	N
17	20231228	090419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	40	2	0.69	12445040	2156	1.71	5820	5820	5750	7480	4040	5760	5772.28	8.68	0	-1595	5973	5866	5733	5626	5493	5920	5680	139	1720	500	4030	10	1	27820961	1614	93.55	0.39	12	0.01	62.00	14726.00	9890	20230706	-41.35	5060	20230103	14.62	9890	-41.35	20230706	5060	14.62	20230103	9890	-41.35	20230706	5060	14.62	20230103	2.58	N	033530	500	139 억	2413572	N	N	203	N	N
18	20231227	160417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5760	-40	5	-0.69	710666380	124127	60.60	5740	5840	5600	7540	4060	5800	5725.29	8.63	0	8835	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1602	92.90	0.39	12	0.45	62.00	14726.00	9890	20230706	-41.76	5060	20230103	13.83	9890	-41.76	20230706	5060	13.83	20230103	9890	-41.76	20230706	5060	13.83	20230103	2.59	N	033530	500	139 억	2400224	N	N	203	N	N
19	20231227	150423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	0	3	0.00	679289970	118688	57.94	5740	5840	5600	7540	4060	5800	5723.32	8.63	0	8554	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1614	93.55	0.39	12	0.43	62.00	14726.00	9890	20230706	-41.35	5060	20230103	14.62	9890	-41.35	20230706	5060	14.62	20230103	9890	-41.35	20230706	5060	14.62	20230103	2.59	N	033530	500	139 억	2400224	N	N	2	N	N
20	20231227	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5780	-20	5	-0.34	639452600	111782	54.57	5740	5840	5600	7540	4060	5800	5720.53	8.63	0	8983	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1608	93.23	0.39	12	0.40	62.00	14726.00	9890	20230706	-41.56	5060	20230103	14.23	9890	-41.56	20230706	5060	14.23	20230103	9890	-41.56	20230706	5060	14.23	20230103	2.59	N	033530	500	139 억	2400224	N	N	2	N	N
21	20231227	130418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	-70	5	-1.21	578134880	101132	49.37	5740	5840	5600	7540	4060	5800	5716.64	8.63	0	8077	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1594	92.42	0.39	12	0.36	62.00	14726.00	9890	20230706	-42.06	5060	20230103	13.24	9890	-42.06	20230706	5060	13.24	20230103	9890	-42.06	20230706	5060	13.24	20230103	2.59	N	033530	500	139 억	2400224	N	N	2	N	N
22	20231227	120417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	-100	5	-1.72	533373770	93316	45.56	5740	5840	5600	7540	4060	5800	5715.78	8.63	0	7716	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1586	91.94	0.39	12	0.34	62.00	14726.00	9890	20230706	-42.37	5060	20230103	12.65	9890	-42.37	20230706	5060	12.65	20230103	9890	-42.37	20230706	5060	12.65	20230103	2.59	N	033530	500	139 억	2400224	N	N	2	N	N
23	20231227	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	-80	5	-1.38	469091490	82067	40.06	5740	5840	5600	7540	4060	5800	5715.96	8.63	0	11097	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1591	92.26	0.39	12	0.29	62.00	14726.00	9890	20230706	-42.16	5060	20230103	13.04	9890	-42.16	20230706	5060	13.04	20230103	9890	-42.16	20230706	5060	13.04	20230103	2.59	N	033530	500	139 억	2400224	N	N	2	N	N
24	20231227	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5740	-60	5	-1.03	240292800	41807	20.41	5740	5840	5700	7540	4060	5800	5747.67	8.63	0	5716	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1597	92.58	0.39	12	0.15	62.00	14726.00	9890	20230706	-41.96	5060	20230103	13.44	9890	-41.96	20230706	5060	13.44	20230103	9890	-41.96	20230706	5060	13.44	20230103	2.59	N	033530	500	139 억	2400224	N	N	2	N	N
25	20231227	090421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5770	-30	5	-0.52	43763650	7621	3.72	5740	5810	5720	7540	4060	5800	5742.51	8.63	0	1665	6146	5972	5866	5692	5586	5920	5640	139	1740	500	4060	10	1	27820961	1605	93.06	0.39	12	0.03	62.00	14726.00	9890	20230706	-41.66	5060	20230103	14.03	9890	-41.66	20230706	5060	14.03	20230103	9890	-41.66	20230706	5060	14.03	20230103	2.59	N	033530	500	139 억	2400224	N	N	2	N	N
26	20231226	160421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5800	-100	5	-1.69	1193587810	203920	73.54	5960	6040	5760	7670	4130	5900	5853.31	8.74	0	-31954	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1614	93.55	0.39	12	0.73	62.00	14726.00	9890	20230706	-41.35	5060	20230103	14.62	9890	-41.35	20230706	5060	14.62	20230103	9890	-41.35	20230706	5060	14.62	20230103	2.35	N	033530	500	139 억	2431440	N	N	2	N	N
27	20231226	150419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-90	5	-1.53	1068751570	182410	65.78	5960	6040	5760	7670	4130	5900	5859.06	8.74	0	-30589	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1616	93.71	0.39	12	0.66	62.00	14726.00	9890	20230706	-41.25	5060	20230103	14.82	9890	-41.25	20230706	5060	14.82	20230103	9890	-41.25	20230706	5060	14.82	20230103	2.35	N	033530	500	139 억	2431440	N	N	0	N	N
28	20231226	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	-70	5	-1.19	999776550	170575	61.52	5960	6040	5760	7670	4130	5900	5861.21	8.74	0	-26615	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1622	94.03	0.40	12	0.61	62.00	14726.00	9890	20230706	-41.05	5060	20230103	15.22	9890	-41.05	20230706	5060	15.22	20230103	9890	-41.05	20230706	5060	15.22	20230103	2.35	N	033530	500	139 억	2431440	N	N	0	N	N
29	20231226	130421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5820	-80	5	-1.36	897152980	152904	55.14	5960	6040	5760	7670	4130	5900	5867.43	8.74	0	-17837	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1619	93.87	0.40	12	0.55	62.00	14726.00	9890	20230706	-41.15	5060	20230103	15.02	9890	-41.15	20230706	5060	15.02	20230103	9890	-41.15	20230706	5060	15.02	20230103	2.35	N	033530	500	139 억	2431440	N	N	0	N	N
30	20231226	120420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	-60	5	-1.02	844290920	143815	51.87	5960	6040	5760	7670	4130	5900	5870.67	8.74	0	-15912	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1625	94.19	0.40	12	0.52	62.00	14726.00	9890	20230706	-40.95	5060	20230103	15.42	9890	-40.95	20230706	5060	15.42	20230103	9890	-40.95	20230706	5060	15.42	20230103	2.35	N	033530	500	139 억	2431440	N	N	0	N	N
31	20231226	110423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5860	-40	5	-0.68	813057870	138467	49.94	5960	6040	5760	7670	4130	5900	5871.85	8.74	0	-12430	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1630	94.52	0.40	12	0.50	62.00	14726.00	9890	20230706	-40.75	5060	20230103	15.81	9890	-40.75	20230706	5060	15.81	20230103	9890	-40.75	20230706	5060	15.81	20230103	2.35	N	033530	500	139 억	2431440	N	N	0	N	N
32	20231226	100420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	-30	5	-0.51	651380010	111047	40.05	5960	6040	5760	7670	4130	5900	5865.80	8.74	0	-4929	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1633	94.68	0.40	12	0.40	62.00	14726.00	9890	20230706	-40.65	5060	20230103	16.01	9890	-40.65	20230706	5060	16.01	20230103	9890	-40.65	20230706	5060	16.01	20230103	2.35	N	033530	500	139 억	2431440	N	N	0	N	N
33	20231226	090420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5830	-70	5	-1.19	173628530	29223	10.54	5960	6040	5830	7670	4130	5900	5941.51	8.74	0	-5315	6100	6000	5850	5750	5600	6050	5800	139	1770	500	4130	10	1	27820961	1622	94.03	0.40	12	0.11	62.00	14726.00	9890	20230706	-41.05	5060	20230103	15.22	9890	-41.05	20230706	5060	15.22	20230103	9890	-41.05	20230706	5060	15.22	20230103	2.35	N	033530	500	139 억	2431440	N	N	0	N	N
34	20231222	160415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	60	2	1.03	1610142350	275471	8.45	5850	5950	5700	7590	4090	5840	5845.06	8.68	9593	3957	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1641	95.16	0.40	12	0.99	62.00	14726.00	9890	20230706	-40.34	5060	20230103	16.60	9890	-40.34	20230706	5060	16.60	20230103	9890	-40.34	20230706	5060	16.60	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
35	20231222	150415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	40	2	0.68	1500217150	256824	7.88	5850	5950	5700	7590	4090	5840	5841.42	8.68	9593	5522	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1636	94.84	0.40	12	0.92	62.00	14726.00	9890	20230706	-40.55	5060	20230103	16.21	9890	-40.55	20230706	5060	16.21	20230103	9890	-40.55	20230706	5060	16.21	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
36	20231222	140413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	40	2	0.68	1351655990	231597	7.11	5850	5950	5700	7590	4090	5840	5836.23	8.68	9593	6120	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1636	94.84	0.40	12	0.83	62.00	14726.00	9890	20230706	-40.55	5060	20230103	16.21	9890	-40.55	20230706	5060	16.21	20230103	9890	-40.55	20230706	5060	16.21	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
37	20231222	130411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	50	2	0.86	1194570100	205036	6.29	5850	5910	5700	7590	4090	5840	5826.12	8.68	9593	9039	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1639	95.00	0.40	12	0.74	62.00	14726.00	9890	20230706	-40.44	5060	20230103	16.40	9890	-40.44	20230706	5060	16.40	20230103	9890	-40.44	20230706	5060	16.40	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
38	20231222	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	10	2	0.17	1096120160	188288	5.78	5850	5910	5700	7590	4090	5840	5821.46	8.68	9593	8172	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1628	94.35	0.40	12	0.68	62.00	14726.00	9890	20230706	-40.85	5060	20230103	15.61	9890	-40.85	20230706	5060	15.61	20230103	9890	-40.85	20230706	5060	15.61	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
39	20231222	110413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	0	3	0.00	898614410	154574	4.74	5850	5880	5700	7590	4090	5840	5813.41	8.68	9593	13278	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1625	94.19	0.40	12	0.56	62.00	14726.00	9890	20230706	-40.95	5060	20230103	15.42	9890	-40.95	20230706	5060	15.42	20230103	9890	-40.95	20230706	5060	15.42	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
40	20231222	100412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-30	5	-0.51	569820370	98249	3.01	5850	5860	5700	7590	4090	5840	5799.56	8.68	9593	-661	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1616	93.71	0.39	12	0.35	62.00	14726.00	9890	20230706	-41.25	5060	20230103	14.82	9890	-41.25	20230706	5060	14.82	20230103	9890	-41.25	20230706	5060	14.82	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
41	20231222	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5810	-30	5	-0.51	176592900	30368	0.93	5850	5860	5700	7590	4090	5840	5814.70	8.68	9593	-9348	6966	6402	5986	5422	5006	6685	5705	139	1750	500	4080	10	1	27820961	1616	93.71	0.39	12	0.11	62.00	14726.00	9890	20230706	-41.25	5060	20230103	14.82	9890	-41.25	20230706	5060	14.82	20230103	9890	-41.25	20230706	5060	14.82	20230103	2.29	N	033530	500	139 억	2414470	N	N	1	N	N
42	20231221	160411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5840	200	2	3.55	20088357570	3249228	1755.69	5600	6550	5570	7330	3950	5640	6182.68	9.26	20	-152112	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1625	94.19	0.40	12	11.68	62.00	14726.00	9890	20230706	-40.95	5060	20230103	15.42	9890	-40.95	20230706	5060	15.42	20230103	9890	-40.95	20230706	5060	15.42	20230103	2.30	N	033530	500	139 억	2575930	N	N	1	N	N
43	20231221	150412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	250	2	4.43	19795357320	3199244	1728.69	5600	6550	5570	7330	3950	5640	6187.51	9.26	20	-150875	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1639	95.00	0.40	12	11.50	62.00	14726.00	9890	20230706	-40.44	5060	20230103	16.40	9890	-40.44	20230706	5060	16.40	20230103	9890	-40.44	20230706	5060	16.40	20230103	2.30	N	033530	500	139 억	2575930	N	N	0	N	N
44	20231221	140410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	230	2	4.08	19513928540	3151452	1702.86	5600	6550	5570	7330	3950	5640	6192.04	9.26	20	-160224	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1633	94.68	0.40	12	11.33	62.00	14726.00	9890	20230706	-40.65	5060	20230103	16.01	9890	-40.65	20230706	5060	16.01	20230103	9890	-40.65	20230706	5060	16.01	20230103	2.30	N	033530	500	139 억	2575930	N	N	0	N	N
45	20231221	130412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	300	2	5.32	18965308620	3058268	1652.51	5600	6550	5570	7330	3950	5640	6201.32	9.26	20	-146922	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1653	95.81	0.40	12	10.99	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.30	N	033530	500	139 억	2575930	N	N	0	N	N
46	20231221	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	290	2	5.14	18590630590	2994750	1618.19	5600	6550	5570	7330	3950	5640	6207.74	9.26	20	-143756	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1650	95.65	0.40	12	10.76	62.00	14726.00	9890	20230706	-40.04	5060	20230103	17.19	9890	-40.04	20230706	5060	17.19	20230103	9890	-40.04	20230706	5060	17.19	20230103	2.30	N	033530	500	139 억	2575930	N	N	0	N	N
47	20231221	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	300	2	5.32	18216135200	2931766	1584.16	5600	6550	5570	7330	3950	5640	6213.37	9.26	20	-129012	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1653	95.81	0.40	12	10.54	62.00	14726.00	9890	20230706	-39.94	5060	20230103	17.39	9890	-39.94	20230706	5060	17.39	20230103	9890	-39.94	20230706	5060	17.39	20230103	2.30	N	033530	500	139 억	2575930	N	N	0	N	N
48	20231221	100409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	290	2	5.14	16761140620	2686720	1451.75	5600	6550	5570	7330	3950	5640	6238.51	9.26	20	-149964	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1650	95.65	0.40	12	9.66	62.00	14726.00	9890	20230706	-40.04	5060	20230103	17.19	9890	-40.04	20230706	5060	17.19	20230103	9890	-40.04	20230706	5060	17.19	20230103	2.30	N	033530	500	139 억	2575930	N	N	0	N	N
49	20231221	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	40	2	0.71	70786440	12556	6.78	5600	5690	5570	7330	3950	5640	5637.66	9.26	20	2687	5793	5716	5593	5516	5393	5755	5555	139	1690	500	3940	10	1	27820961	1580	91.61	0.39	12	0.05	62.00	14726.00	9890	20230706	-42.57	5060	20230103	12.25	9890	-42.57	20230706	5060	12.25	20230103	9890	-42.57	20230706	5060	12.25	20230103	2.30	N	033530	500	139 억	2575930	N	N	0	N	N
50	20231220	160411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	150	2	2.73	1026566600	183287	412.32	5550	5670	5470	7130	3850	5490	5600.86	9.26	0	-7489	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1569	90.97	0.38	12	0.66	62.00	14726.00	9890	20230706	-42.97	5060	20230103	11.46	9890	-42.97	20230706	5060	11.46	20230103	9890	-42.97	20230706	5060	11.46	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
51	20231220	150434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	140	2	2.55	995301340	177739	399.84	5550	5670	5470	7130	3850	5490	5599.79	9.26	0	-5838	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1566	90.81	0.38	12	0.64	62.00	14726.00	9890	20230706	-43.07	5060	20230103	11.26	9890	-43.07	20230706	5060	11.26	20230103	9890	-43.07	20230706	5060	11.26	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
52	20231220	140437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	160	2	2.91	835075830	149333	335.93	5550	5670	5470	7130	3850	5490	5592.04	9.26	0	-1780	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1572	91.13	0.38	12	0.54	62.00	14726.00	9890	20230706	-42.87	5060	20230103	11.66	9890	-42.87	20230706	5060	11.66	20230103	9890	-42.87	20230706	5060	11.66	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
53	20231220	130435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	120	2	2.19	584193400	104764	235.67	5550	5620	5470	7130	3850	5490	5576.28	9.26	0	5064	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1561	90.48	0.38	12	0.38	62.00	14726.00	9890	20230706	-43.28	5060	20230103	10.87	9890	-43.28	20230706	5060	10.87	20230103	9890	-43.28	20230706	5060	10.87	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
54	20231220	120410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	120	2	2.19	402931880	72451	162.98	5550	5620	5470	7130	3850	5490	5561.44	9.26	0	6879	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1561	90.48	0.38	12	0.26	62.00	14726.00	9890	20230706	-43.28	5060	20230103	10.87	9890	-43.28	20230706	5060	10.87	20230103	9890	-43.28	20230706	5060	10.87	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
55	20231220	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	60	2	1.09	250063910	45072	101.39	5550	5600	5470	7130	3850	5490	5548.10	9.26	0	7212	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1544	89.52	0.38	12	0.16	62.00	14726.00	9890	20230706	-43.88	5060	20230103	9.68	9890	-43.88	20230706	5060	9.68	20230103	9890	-43.88	20230706	5060	9.68	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
56	20231220	100411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	50	2	0.91	100316090	18172	40.88	5550	5560	5470	7130	3850	5490	5520.37	9.26	0	4663	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1541	89.35	0.38	12	0.07	62.00	14726.00	9890	20230706	-43.98	5060	20230103	9.49	9890	-43.98	20230706	5060	9.49	20230103	9890	-43.98	20230706	5060	9.49	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
57	20231220	090410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	40	2	0.73	2735320	496	1.12	5550	5550	5490	7130	3850	5490	5514.76	9.26	0	-24	5596	5542	5486	5432	5376	5515	5405	139	1640	500	3840	10	1	27820961	1538	89.19	0.38	12	0.00	62.00	14726.00	9890	20230706	-44.08	5060	20230103	9.29	9890	-44.08	20230706	5060	9.29	20230103	9890	-44.08	20230706	5060	9.29	20230103	2.31	N	033530	500	139 억	2576758	N	N	0	N	N
58	20231219	160411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-30	5	-0.54	243165080	44451	65.38	5520	5540	5430	7170	3870	5520	5470.28	9.30	491	-12239	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1527	88.55	0.37	12	0.16	62.00	14726.00	9890	20230706	-44.49	5060	20230103	8.50	9890	-44.49	20230706	5060	8.50	20230103	9890	-44.49	20230706	5060	8.50	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
59	20231219	150412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-40	5	-0.72	223685820	40896	60.15	5520	5540	5430	7170	3870	5520	5469.63	9.30	491	-10613	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1525	88.39	0.37	12	0.15	62.00	14726.00	9890	20230706	-44.59	5060	20230103	8.30	9890	-44.59	20230706	5060	8.30	20230103	9890	-44.59	20230706	5060	8.30	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
60	20231219	140411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-40	5	-0.72	190618950	34848	51.26	5520	5540	5430	7170	3870	5520	5470.01	9.30	491	-8504	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1525	88.39	0.37	12	0.13	62.00	14726.00	9890	20230706	-44.59	5060	20230103	8.30	9890	-44.59	20230706	5060	8.30	20230103	9890	-44.59	20230706	5060	8.30	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
61	20231219	130412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-50	5	-0.91	156397080	28605	42.08	5520	5540	5430	7170	3870	5520	5467.47	9.30	491	-5775	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1522	88.23	0.37	12	0.10	62.00	14726.00	9890	20230706	-44.69	5060	20230103	8.10	9890	-44.69	20230706	5060	8.10	20230103	9890	-44.69	20230706	5060	8.10	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
62	20231219	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-60	5	-1.09	132238160	24187	35.58	5520	5540	5430	7170	3870	5520	5467.32	9.30	491	-3308	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1519	88.06	0.37	12	0.09	62.00	14726.00	9890	20230706	-44.79	5060	20230103	7.91	9890	-44.79	20230706	5060	7.91	20230103	9890	-44.79	20230706	5060	7.91	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
63	20231219	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-50	5	-0.91	99767770	18236	26.82	5520	5540	5430	7170	3870	5520	5470.92	9.30	491	-2723	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1522	88.23	0.37	12	0.07	62.00	14726.00	9890	20230706	-44.69	5060	20230103	8.10	9890	-44.69	20230706	5060	8.10	20230103	9890	-44.69	20230706	5060	8.10	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
64	20231219	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-30	5	-0.54	74758110	13668	20.10	5520	5540	5430	7170	3870	5520	5469.57	9.30	491	-2462	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1527	88.55	0.37	12	0.05	62.00	14726.00	9890	20230706	-44.49	5060	20230103	8.50	9890	-44.49	20230706	5060	8.50	20230103	9890	-44.49	20230706	5060	8.50	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
65	20231219	090410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	10	2	0.18	15606830	2844	4.18	5520	5540	5470	7170	3870	5520	5487.63	9.30	491	1828	5606	5562	5486	5442	5366	5580	5460	139	1650	500	3860	10	1	27820961	1538	89.19	0.38	12	0.01	62.00	14726.00	9890	20230706	-44.08	5060	20230103	9.29	9890	-44.08	20230706	5060	9.29	20230103	9890	-44.08	20230706	5060	9.29	20230103	2.28	N	033530	500	139 억	2588111	N	N	0	N	N
66	20231218	160411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	40	2	0.73	372856140	67974	55.25	5520	5530	5410	7120	3840	5480	5485.28	9.31	133	-3460	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1536	89.03	0.37	12	0.24	62.00	14726.00	9890	20230706	-44.19	5060	20230103	9.09	9890	-44.19	20230706	5060	9.09	20230103	9890	-44.19	20230706	5060	9.09	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
67	20231218	150409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	20	2	0.36	341418970	62269	50.61	5520	5530	5410	7120	3840	5480	5482.97	9.31	133	-4012	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1530	88.71	0.37	12	0.22	62.00	14726.00	9890	20230706	-44.39	5060	20230103	8.70	9890	-44.39	20230706	5060	8.70	20230103	9890	-44.39	20230706	5060	8.70	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
68	20231218	140409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	40	2	0.73	306353630	55891	45.43	5520	5530	5410	7120	3840	5480	5481.27	9.31	133	-2336	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1536	89.03	0.37	12	0.20	62.00	14726.00	9890	20230706	-44.19	5060	20230103	9.09	9890	-44.19	20230706	5060	9.09	20230103	9890	-44.19	20230706	5060	9.09	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
69	20231218	130409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	20	2	0.36	226670980	41357	33.61	5520	5530	5410	7120	3840	5480	5480.84	9.31	133	-4178	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1530	88.71	0.37	12	0.15	62.00	14726.00	9890	20230706	-44.39	5060	20230103	8.70	9890	-44.39	20230706	5060	8.70	20230103	9890	-44.39	20230706	5060	8.70	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
70	20231218	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	30	2	0.55	212028530	38690	31.45	5520	5530	5410	7120	3840	5480	5480.19	9.31	133	-3903	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1533	88.87	0.37	12	0.14	62.00	14726.00	9890	20230706	-44.29	5060	20230103	8.89	9890	-44.29	20230706	5060	8.89	20230103	9890	-44.29	20230706	5060	8.89	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
71	20231218	110408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	10	2	0.18	166557570	30393	24.70	5520	5530	5410	7120	3840	5480	5480.13	9.31	133	-6328	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1527	88.55	0.37	12	0.11	62.00	14726.00	9890	20230706	-44.49	5060	20230103	8.50	9890	-44.49	20230706	5060	8.50	20230103	9890	-44.49	20230706	5060	8.50	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
72	20231218	100407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	20	2	0.36	138957030	25364	20.62	5520	5530	5410	7120	3840	5480	5478.51	9.31	133	-6253	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1530	88.71	0.37	12	0.09	62.00	14726.00	9890	20230706	-44.39	5060	20230103	8.70	9890	-44.39	20230706	5060	8.70	20230103	9890	-44.39	20230706	5060	8.70	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
73	20231218	090405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	20	2	0.36	47617550	8724	7.09	5520	5530	5410	7120	3840	5480	5458.21	9.31	133	-1177	5693	5586	5463	5356	5233	5640	5410	139	1640	500	3830	10	1	27820961	1530	88.71	0.37	12	0.03	62.00	14726.00	9890	20230706	-44.39	5060	20230103	8.70	9890	-44.39	20230706	5060	8.70	20230103	9890	-44.39	20230706	5060	8.70	20230103	2.28	N	033530	500	139 억	2591083	N	N	0	N	N
74	20231215	160405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	140	2	2.62	674793850	123034	278.20	5340	5570	5340	6940	3740	5340	5484.61	9.24	65	-7777	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1525	88.39	0.37	12	0.44	62.00	14726.00	9890	20230706	-44.59	5060	20230103	8.30	9890	-44.59	20230706	5060	8.30	20230103	9890	-44.59	20230706	5060	8.30	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
75	20231215	150409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	110	2	2.06	647016940	117943	266.69	5340	5570	5340	6940	3740	5340	5485.84	9.24	65	-5986	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1516	87.90	0.37	12	0.42	62.00	14726.00	9890	20230706	-44.89	5060	20230103	7.71	9890	-44.89	20230706	5060	7.71	20230103	9890	-44.89	20230706	5060	7.71	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
76	20231215	140407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	90	2	1.69	564769340	102812	232.47	5340	5570	5340	6940	3740	5340	5493.22	9.24	65	-2275	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1511	87.58	0.37	12	0.37	62.00	14726.00	9890	20230706	-45.10	5060	20230103	7.31	9890	-45.10	20230706	5060	7.31	20230103	9890	-45.10	20230706	5060	7.31	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
77	20231215	130406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	90	2	1.69	501321540	91139	206.08	5340	5570	5340	6940	3740	5340	5500.63	9.24	65	4856	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1511	87.58	0.37	12	0.33	62.00	14726.00	9890	20230706	-45.10	5060	20230103	7.31	9890	-45.10	20230706	5060	7.31	20230103	9890	-45.10	20230706	5060	7.31	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
78	20231215	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	140	2	2.62	442134020	80245	181.45	5340	5570	5340	6940	3740	5340	5509.80	9.24	65	8880	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1525	88.39	0.37	12	0.29	62.00	14726.00	9890	20230706	-44.59	5060	20230103	8.30	9890	-44.59	20230706	5060	8.30	20230103	9890	-44.59	20230706	5060	8.30	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
79	20231215	110405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	210	2	3.93	353131180	64024	144.77	5340	5570	5340	6940	3740	5340	5515.61	9.24	65	16609	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1544	89.52	0.38	12	0.23	62.00	14726.00	9890	20230706	-43.88	5060	20230103	9.68	9890	-43.88	20230706	5060	9.68	20230103	9890	-43.88	20230706	5060	9.68	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
80	20231215	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	200	2	3.75	202781780	36921	83.48	5340	5550	5340	6940	3740	5340	5492.32	9.24	65	14795	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1541	89.35	0.38	12	0.13	62.00	14726.00	9890	20230706	-43.98	5060	20230103	9.49	9890	-43.98	20230706	5060	9.49	20230103	9890	-43.98	20230706	5060	9.49	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
81	20231215	090406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	10	2	0.19	8494690	1590	3.60	5340	5350	5340	6940	3740	5340	5342.57	9.24	65	233	5453	5396	5363	5306	5273	5380	5290	139	1600	500	3730	10	1	27820961	1488	86.29	0.36	12	0.01	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.23	N	033530	500	139 억	2570936	N	N	0	N	N
82	20231214	160405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-20	5	-0.37	232922810	43407	110.04	5390	5420	5330	6960	3760	5360	5366.09	9.33	0	-24465	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1486	86.13	0.36	12	0.16	62.00	14726.00	9890	20230706	-46.01	5060	20230103	5.53	9890	-46.01	20230706	5060	5.53	20230103	9890	-46.01	20230706	5060	5.53	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
83	20231214	150418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	0	3	0.00	210307150	39181	99.32	5390	5420	5330	6960	3760	5360	5367.58	9.33	0	-21837	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1491	86.45	0.36	12	0.14	62.00	14726.00	9890	20230706	-45.80	5060	20230103	5.93	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	5060	5.93	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
84	20231214	140415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-10	5	-0.19	183420650	34166	86.61	5390	5420	5330	6960	3760	5360	5368.51	9.33	0	-19762	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1488	86.29	0.36	12	0.12	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
85	20231214	130413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-20	5	-0.37	160916940	29970	75.97	5390	5420	5330	6960	3760	5360	5369.27	9.33	0	-20393	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1486	86.13	0.36	12	0.11	62.00	14726.00	9890	20230706	-46.01	5060	20230103	5.53	9890	-46.01	20230706	5060	5.53	20230103	9890	-46.01	20230706	5060	5.53	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
86	20231214	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	10	2	0.19	137044920	25501	64.64	5390	5420	5340	6960	3760	5360	5374.10	9.33	0	-17265	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1494	86.61	0.36	12	0.09	62.00	14726.00	9890	20230706	-45.70	5060	20230103	6.13	9890	-45.70	20230706	5060	6.13	20230103	9890	-45.70	20230706	5060	6.13	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
87	20231214	110406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	20	2	0.37	63540840	11803	29.92	5390	5420	5350	6960	3760	5360	5383.45	9.33	0	-6894	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1497	86.77	0.37	12	0.04	62.00	14726.00	9890	20230706	-45.60	5060	20230103	6.32	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	5060	6.32	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
88	20231214	100402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	30	2	0.56	36178790	6704	16.99	5390	5420	5380	6960	3760	5360	5396.60	9.33	0	-3983	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1500	86.94	0.37	12	0.02	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
89	20231214	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	30	2	0.56	188650	35	0.09	5390	5390	5390	6960	3760	5360	5390.00	9.33	0	-9	5513	5436	5393	5316	5273	5415	5295	139	1600	500	3750	10	1	27820961	1500	86.94	0.37	12	0.00	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.21	N	033530	500	139 억	2594448	N	N	820	N	N
90	20231213	160403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	-70	5	-1.29	212762240	39447	106.26	5470	5470	5350	7050	3810	5430	5393.72	9.42	195	-24756	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1491	86.45	0.36	12	0.14	62.00	14726.00	9890	20230706	-45.80	5060	20230103	5.93	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	5060	5.93	20230103	2.17	N	033530	500	139 억	2619732	N	N	820	N	N
91	20231213	150413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-60	5	-1.10	193485000	35854	96.58	5470	5470	5350	7050	3810	5430	5396.47	9.42	195	-23271	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1494	86.61	0.36	12	0.13	62.00	14726.00	9890	20230706	-45.70	5060	20230103	6.13	9890	-45.70	20230706	5060	6.13	20230103	9890	-45.70	20230706	5060	6.13	20230103	2.17	N	033530	500	139 억	2619732	N	N	8	N	N
92	20231213	140413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-40	5	-0.74	136651090	25264	68.06	5470	5470	5380	7050	3810	5430	5408.93	9.42	195	-17095	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1500	86.94	0.37	12	0.09	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.17	N	033530	500	139 억	2619732	N	N	8	N	N
93	20231213	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-30	5	-0.55	119727440	22123	59.60	5470	5470	5390	7050	3810	5430	5411.90	9.42	195	-14341	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1502	87.10	0.37	12	0.08	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.17	N	033530	500	139 억	2619732	N	N	8	N	N
94	20231213	120411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-30	5	-0.55	110747840	20461	55.12	5470	5470	5390	7050	3810	5430	5412.63	9.42	195	-13351	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1502	87.10	0.37	12	0.07	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.17	N	033530	500	139 억	2619732	N	N	8	N	N
95	20231213	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-30	5	-0.55	100701680	18600	50.11	5470	5470	5400	7050	3810	5430	5414.07	9.42	195	-12477	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1502	87.10	0.37	12	0.07	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.17	N	033530	500	139 억	2619732	N	N	8	N	N
96	20231213	100415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-30	5	-0.55	89288810	16488	44.42	5470	5470	5400	7050	3810	5430	5415.38	9.42	195	-10943	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1502	87.10	0.37	12	0.06	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.17	N	033530	500	139 억	2619732	N	N	8	N	N
97	20231213	090406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-30	5	-0.55	15321010	2828	7.62	5470	5470	5400	7050	3810	5430	5417.61	9.42	195	-1785	5490	5460	5410	5380	5330	5475	5395	139	1620	500	3800	10	1	27820961	1502	87.10	0.37	12	0.01	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.17	N	033530	500	139 억	2619732	N	N	8	N	N
98	20231212	160354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	40	2	0.74	200541350	37109	82.80	5390	5440	5360	7000	3780	5390	5404.12	9.42	0	-1762	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1511	87.58	0.37	12	0.13	62.00	14726.00	9890	20230706	-45.10	5060	20230103	7.31	9890	-45.10	20230706	5060	7.31	20230103	9890	-45.10	20230706	5060	7.31	20230103	2.18	N	033530	500	139 억	2620697	N	N	8	N	N
99	20231212	150359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-10	5	-0.19	190111030	35185	78.51	5390	5440	5360	7000	3780	5390	5403.18	9.42	0	-1540	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1497	86.77	0.37	12	0.13	62.00	14726.00	9890	20230706	-45.60	5060	20230103	6.32	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	5060	6.32	20230103	2.18	N	033530	500	139 억	2620697	N	N	0	N	N
100	20231212	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	10	2	0.19	152450420	28203	62.93	5390	5440	5360	7000	3780	5390	5405.47	9.42	0	-827	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1502	87.10	0.37	12	0.10	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.18	N	033530	500	139 억	2620697	N	N	0	N	N
101	20231212	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	20	2	0.37	141557400	26185	58.43	5390	5440	5360	7000	3780	5390	5406.05	9.42	0	-1164	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1505	87.26	0.37	12	0.09	62.00	14726.00	9890	20230706	-45.30	5060	20230103	6.92	9890	-45.30	20230706	5060	6.92	20230103	9890	-45.30	20230706	5060	6.92	20230103	2.18	N	033530	500	139 억	2620697	N	N	0	N	N
102	20231212	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	10	2	0.19	123504830	22845	50.98	5390	5440	5360	7000	3780	5390	5406.21	9.42	0	-581	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1502	87.10	0.37	12	0.08	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.18	N	033530	500	139 억	2620697	N	N	0	N	N
103	20231212	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	30	2	0.56	90825760	16807	37.50	5390	5440	5360	7000	3780	5390	5404.04	9.42	0	-1002	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1508	87.42	0.37	12	0.06	62.00	14726.00	9890	20230706	-45.20	5060	20230103	7.11	9890	-45.20	20230706	5060	7.11	20230103	9890	-45.20	20230706	5060	7.11	20230103	2.18	N	033530	500	139 억	2620697	N	N	0	N	N
104	20231212	100359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	30	2	0.56	57327060	10614	23.68	5390	5440	5360	7000	3780	5390	5401.08	9.42	0	-798	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1508	87.42	0.37	12	0.04	62.00	14726.00	9890	20230706	-45.20	5060	20230103	7.11	9890	-45.20	20230706	5060	7.11	20230103	9890	-45.20	20230706	5060	7.11	20230103	2.18	N	033530	500	139 억	2620697	N	N	0	N	N
105	20231212	090356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	0	3	0.00	3870710	719	1.60	5390	5400	5370	7000	3780	5390	5383.46	9.42	0	-31	5516	5452	5396	5332	5276	5485	5365	139	1610	500	3770	10	1	27820961	1500	86.94	0.37	12	0.00	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.18	N	033530	500	139 억	2620697	N	N	0	N	N
106	20231211	160358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	40	2	0.75	238442410	44335	117.28	5350	5460	5340	6950	3750	5350	5378.20	9.39	-6649	1440	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1500	86.94	0.37	12	0.16	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
107	20231211	150356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	40	2	0.75	228445550	42477	112.37	5350	5460	5340	6950	3750	5350	5378.10	9.39	-6649	832	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1500	86.94	0.37	12	0.15	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
108	20231211	140356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	40	2	0.75	215469000	40060	105.97	5350	5460	5340	6950	3750	5350	5378.66	9.39	-6649	1283	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1500	86.94	0.37	12	0.14	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
109	20231211	130358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	10	2	0.19	158581160	29466	77.95	5350	5460	5340	6950	3750	5350	5381.84	9.39	-6649	2361	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1491	86.45	0.36	12	0.11	62.00	14726.00	9890	20230706	-45.80	5060	20230103	5.93	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	5060	5.93	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
110	20231211	120357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	30	2	0.56	121093250	22473	59.45	5350	5460	5340	6950	3750	5350	5388.39	9.39	-6649	4313	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1497	86.77	0.37	12	0.08	62.00	14726.00	9890	20230706	-45.60	5060	20230103	6.32	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	5060	6.32	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
111	20231211	110356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	40	2	0.75	98958870	18355	48.56	5350	5460	5340	6950	3750	5350	5391.38	9.39	-6649	2924	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1500	86.94	0.37	12	0.07	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
112	20231211	100356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	30	2	0.56	83994290	15569	41.19	5350	5460	5340	6950	3750	5350	5394.97	9.39	-6649	3917	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1497	86.77	0.37	12	0.06	62.00	14726.00	9890	20230706	-45.60	5060	20230103	6.32	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	5060	6.32	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
113	20231211	090354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	0	3	0.00	8639390	1615	4.27	5350	5370	5340	6950	3750	5350	5349.47	9.39	-6649	336	5436	5392	5356	5312	5276	5415	5335	139	1600	500	3740	10	1	27820961	1488	86.29	0.36	12	0.01	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.18	N	033530	500	139 억	2611313	N	N	0	N	N
114	20231208	160352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	20	2	0.38	200575570	37493	52.11	5340	5400	5320	6920	3740	5330	5349.67	9.39	0	6749	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1488	86.29	0.36	12	0.13	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
115	20231208	150354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	40	2	0.75	181390900	33908	47.13	5340	5400	5320	6920	3740	5330	5349.50	9.39	0	6581	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1494	86.61	0.36	12	0.12	62.00	14726.00	9890	20230706	-45.70	5060	20230103	6.13	9890	-45.70	20230706	5060	6.13	20230103	9890	-45.70	20230706	5060	6.13	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
116	20231208	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	30	2	0.56	154059490	28803	40.03	5340	5400	5320	6920	3740	5330	5348.73	9.39	0	4408	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1491	86.45	0.36	12	0.10	62.00	14726.00	9890	20230706	-45.80	5060	20230103	5.93	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	5060	5.93	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
117	20231208	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	10	2	0.19	147963120	27664	38.45	5340	5400	5320	6920	3740	5330	5348.58	9.39	0	4408	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1486	86.13	0.36	12	0.10	62.00	14726.00	9890	20230706	-46.01	5060	20230103	5.53	9890	-46.01	20230706	5060	5.53	20230103	9890	-46.01	20230706	5060	5.53	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
118	20231208	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	40	2	0.75	127996680	23933	33.26	5340	5400	5320	6920	3740	5330	5348.13	9.39	0	4422	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1494	86.61	0.36	12	0.09	62.00	14726.00	9890	20230706	-45.70	5060	20230103	6.13	9890	-45.70	20230706	5060	6.13	20230103	9890	-45.70	20230706	5060	6.13	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
119	20231208	110348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	20	2	0.38	120278680	22493	31.26	5340	5400	5320	6920	3740	5330	5347.38	9.39	0	4316	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1488	86.29	0.36	12	0.08	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
120	20231208	100354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	20	2	0.38	44184660	8288	11.52	5340	5360	5320	6920	3740	5330	5331.16	9.39	0	2034	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1488	86.29	0.36	12	0.03	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
121	20231208	090350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	0	3	0.00	1231560	231	0.32	5340	5360	5330	6920	3740	5330	5331.43	9.39	0	-37	5543	5436	5373	5266	5203	5405	5235	139	1590	500	3730	10	1	27820961	1483	85.97	0.36	12	0.00	62.00	14726.00	9890	20230706	-46.11	5060	20230103	5.34	9890	-46.11	20230706	5060	5.34	20230103	9890	-46.11	20230706	5060	5.34	20230103	2.19	N	033530	500	139 억	2611313	N	N	14	N	N
122	20231207	160349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-120	5	-2.20	383338270	71736	233.55	5480	5480	5310	7080	3820	5450	5343.74	9.46	0	-22337	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1483	85.97	0.36	12	0.26	62.00	14726.00	9890	20230706	-46.11	5060	20230103	5.34	9890	-46.11	20230706	5060	5.34	20230103	9890	-46.11	20230706	5060	5.34	20230103	2.19	N	033530	500	139 억	2631444	N	N	14	N	N
123	20231207	150351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-120	5	-2.20	349966340	65464	213.13	5480	5480	5310	7080	3820	5450	5345.94	9.46	0	-21397	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1483	85.97	0.36	12	0.24	62.00	14726.00	9890	20230706	-46.11	5060	20230103	5.34	9890	-46.11	20230706	5060	5.34	20230103	9890	-46.11	20230706	5060	5.34	20230103	2.19	N	033530	500	139 억	2631444	N	N	30	N	N
124	20231207	140349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	-90	5	-1.65	263720280	49275	160.42	5480	5480	5310	7080	3820	5450	5352.01	9.46	0	-17615	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1491	86.45	0.36	12	0.18	62.00	14726.00	9890	20230706	-45.80	5060	20230103	5.93	9890	-45.80	20230706	5060	5.93	20230103	9890	-45.80	20230706	5060	5.93	20230103	2.19	N	033530	500	139 억	2631444	N	N	30	N	N
125	20231207	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-100	5	-1.83	222896680	41654	135.61	5480	5480	5310	7080	3820	5450	5351.15	9.46	0	-18605	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1488	86.29	0.36	12	0.15	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.19	N	033530	500	139 억	2631444	N	N	30	N	N
126	20231207	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-100	5	-1.83	208072620	38883	126.59	5480	5480	5310	7080	3820	5450	5351.25	9.46	0	-17981	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1488	86.29	0.36	12	0.14	62.00	14726.00	9890	20230706	-45.90	5060	20230103	5.73	9890	-45.90	20230706	5060	5.73	20230103	9890	-45.90	20230706	5060	5.73	20230103	2.19	N	033530	500	139 억	2631444	N	N	30	N	N
127	20231207	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-120	5	-2.20	162292920	30303	98.66	5480	5480	5320	7080	3820	5450	5355.67	9.46	0	-15777	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1483	85.97	0.36	12	0.11	62.00	14726.00	9890	20230706	-46.11	5060	20230103	5.34	9890	-46.11	20230706	5060	5.34	20230103	9890	-46.11	20230706	5060	5.34	20230103	2.19	N	033530	500	139 억	2631444	N	N	30	N	N
128	20231207	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-60	5	-1.10	64588810	12000	39.07	5480	5480	5350	7080	3820	5450	5382.40	9.46	0	-7527	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1500	86.94	0.37	12	0.04	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.19	N	033530	500	139 억	2631444	N	N	30	N	N
129	20231207	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	-30	5	-0.55	3928470	723	2.35	5480	5480	5420	7080	3820	5450	5433.57	9.46	0	-518	5530	5490	5420	5380	5310	5510	5400	139	1630	500	3810	10	1	27820961	1508	87.42	0.37	12	0.00	62.00	14726.00	9890	20230706	-45.20	5060	20230103	7.11	9890	-45.20	20230706	5060	7.11	20230103	9890	-45.20	20230706	5060	7.11	20230103	2.19	N	033530	500	139 억	2631444	N	N	30	N	N
130	20231206	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	60	2	1.11	166027510	30688	55.11	5430	5460	5350	7000	3780	5390	5410.05	9.47	0	-3904	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1516	87.90	0.37	12	0.11	62.00	14726.00	9890	20230706	-44.89	5060	20230103	7.71	9890	-44.89	20230706	5060	7.71	20230103	9890	-44.89	20230706	5060	7.71	20230103	2.19	N	033530	500	139 억	2633688	N	N	30	N	N
131	20231206	150352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	20	2	0.37	154854800	28635	51.43	5430	5460	5350	7000	3780	5390	5407.89	9.47	0	-3160	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1505	87.26	0.37	12	0.10	62.00	14726.00	9890	20230706	-45.30	5060	20230103	6.92	9890	-45.30	20230706	5060	6.92	20230103	9890	-45.30	20230706	5060	6.92	20230103	2.19	N	033530	500	139 억	2633688	N	N	3	N	N
132	20231206	140349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	50	2	0.93	127315990	23550	42.29	5430	5460	5350	7000	3780	5390	5406.20	9.47	0	-2500	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1513	87.74	0.37	12	0.08	62.00	14726.00	9890	20230706	-44.99	5060	20230103	7.51	9890	-44.99	20230706	5060	7.51	20230103	9890	-44.99	20230706	5060	7.51	20230103	2.19	N	033530	500	139 억	2633688	N	N	3	N	N
133	20231206	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	50	2	0.93	120527880	22305	40.06	5430	5460	5350	7000	3780	5390	5403.63	9.47	0	-2346	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1513	87.74	0.37	12	0.08	62.00	14726.00	9890	20230706	-44.99	5060	20230103	7.51	9890	-44.99	20230706	5060	7.51	20230103	9890	-44.99	20230706	5060	7.51	20230103	2.19	N	033530	500	139 억	2633688	N	N	3	N	N
134	20231206	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	10	2	0.19	81258250	15066	27.06	5430	5450	5350	7000	3780	5390	5393.49	9.47	0	-4832	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1502	87.10	0.37	12	0.05	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.19	N	033530	500	139 억	2633688	N	N	3	N	N
135	20231206	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	10	2	0.19	71014560	13172	23.66	5430	5450	5350	7000	3780	5390	5391.33	9.47	0	-5083	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1502	87.10	0.37	12	0.05	62.00	14726.00	9890	20230706	-45.40	5060	20230103	6.72	9890	-45.40	20230706	5060	6.72	20230103	9890	-45.40	20230706	5060	6.72	20230103	2.19	N	033530	500	139 억	2633688	N	N	3	N	N
136	20231206	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-10	5	-0.19	53842030	9994	17.95	5430	5440	5350	7000	3780	5390	5387.43	9.47	0	-4980	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1497	86.77	0.37	12	0.04	62.00	14726.00	9890	20230706	-45.60	5060	20230103	6.32	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	5060	6.32	20230103	2.19	N	033530	500	139 억	2633688	N	N	3	N	N
137	20231206	090347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	40	2	0.74	3675160	679	1.22	5430	5430	5410	7000	3780	5390	5412.67	9.47	0	-243	5543	5466	5423	5346	5303	5445	5325	139	1610	500	3770	10	1	27820961	1511	87.58	0.37	12	0.00	62.00	14726.00	9890	20230706	-45.10	5060	20230103	7.31	9890	-45.10	20230706	5060	7.31	20230103	9890	-45.10	20230706	5060	7.31	20230103	2.19	N	033530	500	139 억	2633688	N	N	3	N	N
138	20231205	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-60	5	-1.10	301499460	55600	85.63	5420	5500	5380	7080	3820	5450	5422.65	9.51	0	-9434	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1500	86.94	0.37	12	0.20	62.00	14726.00	9890	20230706	-45.50	5060	20230103	6.52	9890	-45.50	20230706	5060	6.52	20230103	9890	-45.50	20230706	5060	6.52	20230103	2.18	N	033530	500	139 억	2646039	N	N	3	N	N
139	20231205	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	-70	5	-1.28	274391090	50565	77.88	5420	5500	5380	7080	3820	5450	5426.50	9.51	0	-8870	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1497	86.77	0.37	12	0.18	62.00	14726.00	9890	20230706	-45.60	5060	20230103	6.32	9890	-45.60	20230706	5060	6.32	20230103	9890	-45.60	20230706	5060	6.32	20230103	2.18	N	033530	500	139 억	2646039	N	N	19	N	N
140	20231205	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	0	3	0.00	167907190	30880	47.56	5420	5500	5390	7080	3820	5450	5437.41	9.51	0	4198	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1516	87.90	0.37	12	0.11	62.00	14726.00	9890	20230706	-44.89	5060	20230103	7.71	9890	-44.89	20230706	5060	7.71	20230103	9890	-44.89	20230706	5060	7.71	20230103	2.18	N	033530	500	139 억	2646039	N	N	19	N	N
141	20231205	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	10	2	0.18	148925720	27396	42.19	5420	5500	5390	7080	3820	5450	5436.04	9.51	0	4285	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1519	88.06	0.37	12	0.10	62.00	14726.00	9890	20230706	-44.79	5060	20230103	7.91	9890	-44.79	20230706	5060	7.91	20230103	9890	-44.79	20230706	5060	7.91	20230103	2.18	N	033530	500	139 억	2646039	N	N	19	N	N
142	20231205	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	0	3	0.00	120718490	22223	34.23	5420	5500	5390	7080	3820	5450	5432.14	9.51	0	2836	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1516	87.90	0.37	12	0.08	62.00	14726.00	9890	20230706	-44.89	5060	20230103	7.71	9890	-44.89	20230706	5060	7.71	20230103	9890	-44.89	20230706	5060	7.71	20230103	2.18	N	033530	500	139 억	2646039	N	N	19	N	N
143	20231205	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	0	3	0.00	115725800	21309	32.82	5420	5500	5390	7080	3820	5450	5430.84	9.51	0	2369	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1516	87.90	0.37	12	0.08	62.00	14726.00	9890	20230706	-44.89	5060	20230103	7.71	9890	-44.89	20230706	5060	7.71	20230103	9890	-44.89	20230706	5060	7.71	20230103	2.18	N	033530	500	139 억	2646039	N	N	19	N	N
144	20231205	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	0	3	0.00	73673650	13604	20.95	5420	5500	5390	7080	3820	5450	5415.59	9.51	0	-325	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1516	87.90	0.37	12	0.05	62.00	14726.00	9890	20230706	-44.89	5060	20230103	7.71	9890	-44.89	20230706	5060	7.71	20230103	9890	-44.89	20230706	5060	7.71	20230103	2.18	N	033530	500	139 억	2646039	N	N	19	N	N
145	20231205	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	-40	5	-0.73	3918420	723	1.11	5420	5430	5410	7080	3820	5450	5419.67	9.51	0	-519	5670	5560	5490	5380	5310	5525	5345	139	1630	500	3810	10	1	27820961	1505	87.26	0.37	12	0.00	62.00	14726.00	9890	20230706	-45.30	5060	20230103	6.92	9890	-45.30	20230706	5060	6.92	20230103	9890	-45.30	20230706	5060	6.92	20230103	2.18	N	033530	500	139 억	2646039	N	N	19	N	N
146	20231204	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	-100	5	-1.80	355165730	64750	185.25	5600	5600	5420	7210	3890	5550	5485.37	9.56	0	-15458	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1516	87.90	0.37	12	0.23	62.00	14726.00	9890	20230706	-44.89	5060	20230103	7.71	9890	-44.89	20230706	5060	7.71	20230103	9890	-44.89	20230706	5060	7.71	20230103	2.17	N	033530	500	139 억	2660880	N	N	19	N	N
147	20231204	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-90	5	-1.62	248069520	45084	128.98	5600	5600	5450	7210	3890	5550	5502.38	9.56	0	-15547	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1519	88.06	0.37	12	0.16	62.00	14726.00	9890	20230706	-44.79	5060	20230103	7.91	9890	-44.79	20230706	5060	7.91	20230103	9890	-44.79	20230706	5060	7.91	20230103	2.17	N	033530	500	139 억	2660880	N	N	0	N	N
148	20231204	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-60	5	-1.08	171586370	31095	88.96	5600	5600	5480	7210	3890	5550	5518.13	9.56	0	-12115	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1527	88.55	0.37	12	0.11	62.00	14726.00	9890	20230706	-44.49	5060	20230103	8.50	9890	-44.49	20230706	5060	8.50	20230103	9890	-44.49	20230706	5060	8.50	20230103	2.17	N	033530	500	139 억	2660880	N	N	0	N	N
149	20231204	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-40	5	-0.72	104118030	18823	53.85	5600	5600	5500	7210	3890	5550	5531.43	9.56	0	-6714	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1533	88.87	0.37	12	0.07	62.00	14726.00	9890	20230706	-44.29	5060	20230103	8.89	9890	-44.29	20230706	5060	8.89	20230103	9890	-44.29	20230706	5060	8.89	20230103	2.17	N	033530	500	139 억	2660880	N	N	0	N	N
150	20231204	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-20	5	-0.36	81055350	14647	41.90	5600	5600	5500	7210	3890	5550	5533.92	9.56	0	-5930	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1538	89.19	0.38	12	0.05	62.00	14726.00	9890	20230706	-44.08	5060	20230103	9.29	9890	-44.08	20230706	5060	9.29	20230103	9890	-44.08	20230706	5060	9.29	20230103	2.17	N	033530	500	139 억	2660880	N	N	0	N	N
151	20231204	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-20	5	-0.36	66212210	11963	34.23	5600	5600	5500	7210	3890	5550	5534.75	9.56	0	-5739	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1538	89.19	0.38	12	0.04	62.00	14726.00	9890	20230706	-44.08	5060	20230103	9.29	9890	-44.08	20230706	5060	9.29	20230103	9890	-44.08	20230706	5060	9.29	20230103	2.17	N	033530	500	139 억	2660880	N	N	0	N	N
152	20231204	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-30	5	-0.54	43489000	7854	22.47	5600	5600	5500	7210	3890	5550	5537.18	9.56	0	-3546	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1536	89.03	0.37	12	0.03	62.00	14726.00	9890	20230706	-44.19	5060	20230103	9.09	9890	-44.19	20230706	5060	9.09	20230103	9890	-44.19	20230706	5060	9.09	20230103	2.17	N	033530	500	139 억	2660880	N	N	0	N	N
153	20231204	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	10	2	0.18	6680260	1198	3.43	5600	5600	5520	7210	3890	5550	5576.18	9.56	0	-698	5690	5620	5530	5460	5370	5655	5495	139	1660	500	3880	10	1	27820961	1547	89.68	0.38	12	0.00	62.00	14726.00	9890	20230706	-43.78	5060	20230103	9.88	9890	-43.78	20230706	5060	9.88	20230103	9890	-43.78	20230706	5060	9.88	20230103	2.17	N	033530	500	139 억	2660880	N	N	0	N	N
154	20231201	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	30	2	0.54	192340150	34944	70.65	5510	5600	5440	7170	3870	5520	5504.20	9.57	0	-1980	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1544	89.52	0.38	12	0.13	62.00	14726.00	9890	20230706	-43.88	5060	20230103	9.68	9890	-43.88	20230706	5060	9.68	20230103	9890	-43.88	20230706	5060	9.68	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N
155	20231201	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-40	5	-0.72	164459420	29889	60.43	5510	5600	5440	7170	3870	5520	5502.34	9.57	0	-1322	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1525	88.39	0.37	12	0.11	62.00	14726.00	9890	20230706	-44.59	5060	20230103	8.30	9890	-44.59	20230706	5060	8.30	20230103	9890	-44.59	20230706	5060	8.30	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N
156	20231201	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-10	5	-0.18	133824440	24302	49.14	5510	5600	5440	7170	3870	5520	5506.73	9.57	0	-872	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1533	88.87	0.37	12	0.09	62.00	14726.00	9890	20230706	-44.29	5060	20230103	8.89	9890	-44.29	20230706	5060	8.89	20230103	9890	-44.29	20230706	5060	8.89	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N
157	20231201	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-20	5	-0.36	123427350	22415	45.32	5510	5600	5440	7170	3870	5520	5506.46	9.57	0	-238	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1530	88.71	0.37	12	0.08	62.00	14726.00	9890	20230706	-44.39	5060	20230103	8.70	9890	-44.39	20230706	5060	8.70	20230103	9890	-44.39	20230706	5060	8.70	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N
158	20231201	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-10	5	-0.18	116471840	21154	42.77	5510	5600	5440	7170	3870	5520	5505.90	9.57	0	135	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1533	88.87	0.37	12	0.08	62.00	14726.00	9890	20230706	-44.29	5060	20230103	8.89	9890	-44.29	20230706	5060	8.89	20230103	9890	-44.29	20230706	5060	8.89	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N
159	20231201	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	20	2	0.36	89350830	16235	32.83	5510	5600	5440	7170	3870	5520	5503.59	9.57	0	-5	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1541	89.35	0.38	12	0.06	62.00	14726.00	9890	20230706	-43.98	5060	20230103	9.49	9890	-43.98	20230706	5060	9.49	20230103	9890	-43.98	20230706	5060	9.49	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N
160	20231201	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-20	5	-0.36	64174550	11703	23.66	5510	5520	5440	7170	3870	5520	5483.60	9.57	0	-198	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1530	88.71	0.37	12	0.04	62.00	14726.00	9890	20230706	-44.39	5060	20230103	8.70	9890	-44.39	20230706	5060	8.70	20230103	9890	-44.39	20230706	5060	8.70	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N
161	20231201	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-10	5	-0.18	187340	34	0.07	5510	5510	5510	7170	3870	5520	5510.00	9.57	0	-10	5680	5600	5500	5420	5320	5640	5460	139	1650	500	3860	10	1	27820961	1533	88.87	0.37	12	0.00	62.00	14726.00	9890	20230706	-44.29	5060	20230103	8.89	9890	-44.29	20230706	5060	8.89	20230103	9890	-44.29	20230706	5060	8.89	20230103	2.14	N	033530	500	139 억	2662669	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History