KissMeData/041650/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160519	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
3	20231229	150516	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
4	20231229	140516	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
5	20231229	130516	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
6	20231229	120516	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
7	20231229	110456	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
8	20231229	100500	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
9	20231229	090501	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	45	2	1.25	227616055	62779	163.58	3605	3660	3585	4685	2525	3605	3625.56	2.17	374	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466930	N	N	4	N	N
10	20231228	160455	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	45	2	1.25	227175565	62658	163.27	3605	3660	3585	4685	2525	3605	3625.56	2.17	0	-456	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466556	N	N	4	N	N
11	20231228	150500	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	30	2	0.83	208029275	57404	149.58	3605	3655	3585	4685	2525	3605	3623.95	2.17	0	-1080	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	780	110.15	0.39	12	0.27	33.00	9348.00	4560	20230524	-20.29	2900	20230104	25.34	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2900	25.34	20230104	0.94	N	041650	500	107 억	466556	N	N	3	N	N
12	20231228	140455	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	40	2	1.11	186976425	51624	134.51	3605	3655	3585	4685	2525	3605	3621.89	2.17	0	1439	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	783	110.45	0.39	12	0.24	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.94	N	041650	500	107 억	466556	N	N	3	N	N
13	20231228	130456	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	40	2	1.11	68637815	18915	49.29	3605	3650	3600	4685	2525	3605	3628.75	2.17	0	2052	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	783	110.45	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.94	N	041650	500	107 억	466556	N	N	3	N	N
14	20231228	120458	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	45	2	1.25	56969600	15708	40.93	3605	3650	3600	4685	2525	3605	3626.79	2.17	0	1861	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	784	110.61	0.39	12	0.07	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.94	N	041650	500	107 억	466556	N	N	3	N	N
15	20231228	110457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	25	2	0.69	32797735	9061	23.61	3605	3650	3600	4685	2525	3605	3619.66	2.17	0	-72	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	779	110.00	0.39	12	0.04	33.00	9348.00	4560	20230524	-20.39	2900	20230104	25.17	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2900	25.17	20230104	0.94	N	041650	500	107 억	466556	N	N	3	N	N
16	20231228	100455	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	40	2	1.11	24295340	6716	17.50	3605	3650	3600	4685	2525	3605	3617.53	2.17	0	519	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	783	110.45	0.39	12	0.03	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.94	N	041650	500	107 억	466556	N	N	3	N	N
17	20231228	090455	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	25	2	0.69	10161410	2819	7.35	3605	3630	3600	4685	2525	3605	3604.62	2.17	0	1289	3711	3657	3626	3572	3541	3642	3557	107	1080	500	2300	5	1	21471450	779	110.00	0.39	12	0.01	33.00	9348.00	4560	20230524	-20.39	2900	20230104	25.17	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2900	25.17	20230104	0.94	N	041650	500	107 억	466556	N	N	3	N	N
18	20231227	160453	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-80	5	-2.17	136480470	37773	76.56	3650	3680	3595	4790	2580	3685	3613.18	2.23	0	-14111	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	774	109.24	0.39	12	0.18	33.00	9348.00	4560	20230524	-20.94	2900	20230104	24.31	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2900	24.31	20230104	0.96	N	041650	500	107 억	479874	N	N	3	N	N
19	20231227	150459	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-75	5	-2.04	130775935	36192	73.36	3650	3680	3595	4790	2580	3685	3613.39	2.23	0	-13476	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	775	109.39	0.39	12	0.17	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2900	24.48	20230104	0.96	N	041650	500	107 억	479874	N	N	0	N	N
20	20231227	140457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	-50	5	-1.36	121507170	33634	68.17	3650	3680	3595	4790	2580	3685	3612.63	2.23	0	-12159	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	780	110.15	0.39	12	0.16	33.00	9348.00	4560	20230524	-20.29	2900	20230104	25.34	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2900	25.34	20230104	0.96	N	041650	500	107 억	479874	N	N	0	N	N
21	20231227	130453	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-80	5	-2.17	96534435	26709	54.14	3650	3680	3595	4790	2580	3685	3614.30	2.23	0	-9392	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	774	109.24	0.39	12	0.12	33.00	9348.00	4560	20230524	-20.94	2900	20230104	24.31	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2900	24.31	20230104	0.96	N	041650	500	107 억	479874	N	N	0	N	N
22	20231227	120453	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	-70	5	-1.90	88681195	24528	49.72	3650	3680	3595	4790	2580	3685	3615.51	2.23	0	-7662	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	776	109.55	0.39	12	0.11	33.00	9348.00	4560	20230524	-20.72	2900	20230104	24.66	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2900	24.66	20230104	0.96	N	041650	500	107 억	479874	N	N	0	N	N
23	20231227	110456	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	-70	5	-1.90	74385120	20560	41.67	3650	3680	3600	4790	2580	3685	3617.95	2.23	0	-7318	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	776	109.55	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.72	2900	20230104	24.66	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2900	24.66	20230104	0.96	N	041650	500	107 억	479874	N	N	0	N	N
24	20231227	100457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-80	5	-2.17	51498730	14226	28.84	3650	3680	3600	4790	2580	3685	3620.04	2.23	0	-4453	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	774	109.24	0.39	12	0.07	33.00	9348.00	4560	20230524	-20.94	2900	20230104	24.31	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2900	24.31	20230104	0.96	N	041650	500	107 억	479874	N	N	0	N	N
25	20231227	090457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	-20	5	-0.54	8563180	2344	4.75	3650	3680	3650	4790	2580	3685	3653.23	2.23	0	-833	3745	3715	3685	3655	3625	3700	3640	107	1105	500	2350	5	1	21471450	787	111.06	0.39	12	0.01	33.00	9348.00	4560	20230524	-19.63	2900	20230104	26.38	4560	-19.63	20230524	2900	26.38	20230104	4560	-19.63	20230524	2900	26.38	20230104	0.96	N	041650	500	107 억	479874	N	N	0	N	N
26	20231226	160458	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	-20	5	-0.54	181878470	49335	64.71	3715	3715	3655	4815	2595	3705	3686.55	2.32	0	-16711	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	791	111.67	0.39	12	0.23	33.00	9348.00	4560	20230524	-19.19	2900	20230104	27.07	4560	-19.19	20230524	2900	27.07	20230104	4560	-19.19	20230524	2900	27.07	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
27	20231226	150455	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	-15	5	-0.40	157117615	42612	55.89	3715	3715	3655	4815	2595	3705	3687.11	2.32	0	-13841	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	792	111.82	0.39	12	0.20	33.00	9348.00	4560	20230524	-19.08	2900	20230104	27.24	4560	-19.08	20230524	2900	27.24	20230104	4560	-19.08	20230524	2900	27.24	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
28	20231226	140457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	0	3	0.00	137723135	37361	49.00	3715	3715	3655	4815	2595	3705	3686.21	2.32	0	-11130	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	796	112.27	0.40	12	0.17	33.00	9348.00	4560	20230524	-18.75	2900	20230104	27.76	4560	-18.75	20230524	2900	27.76	20230104	4560	-18.75	20230524	2900	27.76	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
29	20231226	130457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	-15	5	-0.40	95847870	26033	34.15	3715	3715	3655	4815	2595	3705	3681.66	2.32	0	-8844	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	792	111.82	0.39	12	0.12	33.00	9348.00	4560	20230524	-19.08	2900	20230104	27.24	4560	-19.08	20230524	2900	27.24	20230104	4560	-19.08	20230524	2900	27.24	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
30	20231226	120456	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	-20	5	-0.54	80431090	21848	28.66	3715	3715	3655	4815	2595	3705	3681.25	2.32	0	-6368	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	791	111.67	0.39	12	0.10	33.00	9348.00	4560	20230524	-19.19	2900	20230104	27.07	4560	-19.19	20230524	2900	27.07	20230104	4560	-19.19	20230524	2900	27.07	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
31	20231226	110459	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	-20	5	-0.54	70734340	19211	25.20	3715	3715	3655	4815	2595	3705	3681.81	2.32	0	-4844	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	791	111.67	0.39	12	0.09	33.00	9348.00	4560	20230524	-19.19	2900	20230104	27.07	4560	-19.19	20230524	2900	27.07	20230104	4560	-19.19	20230524	2900	27.07	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
32	20231226	100456	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	-45	5	-1.21	51310160	13916	18.25	3715	3715	3655	4815	2595	3705	3686.96	2.32	0	-3570	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	786	110.91	0.39	12	0.06	33.00	9348.00	4560	20230524	-19.74	2900	20230104	26.21	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2900	26.21	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
33	20231226	090457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	10	2	0.27	19593610	5284	6.93	3715	3715	3680	4815	2595	3705	3708.18	2.32	0	-1292	3755	3730	3680	3655	3605	3742	3667	107	1110	500	2370	5	1	21471450	798	112.58	0.40	12	0.02	33.00	9348.00	4560	20230524	-18.53	2900	20230104	28.10	4560	-18.53	20230524	2900	28.10	20230104	4560	-18.53	20230524	2900	28.10	20230104	0.95	N	041650	500	107 억	497316	N	N	0	N	N
34	20231222	160450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	40	2	1.09	279094785	76112	110.01	3640	3705	3630	4760	2570	3665	3666.87	2.35	0	-4844	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	796	112.27	0.40	12	0.35	33.00	9348.00	4560	20230524	-18.75	2900	20230104	27.76	4560	-18.75	20230524	2900	27.76	20230104	4560	-18.75	20230524	2900	27.76	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
35	20231222	150450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	25	2	0.68	234436735	64039	92.56	3640	3705	3630	4760	2570	3665	3660.83	2.35	0	-3151	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	792	111.82	0.39	12	0.30	33.00	9348.00	4560	20230524	-19.08	2900	20230104	27.24	4560	-19.08	20230524	2900	27.24	20230104	4560	-19.08	20230524	2900	27.24	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
36	20231222	140447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3670	5	2	0.14	172896315	47350	68.44	3640	3675	3630	4760	2570	3665	3651.41	2.35	0	-2081	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	788	111.21	0.39	12	0.22	33.00	9348.00	4560	20230524	-19.52	2900	20230104	26.55	4560	-19.52	20230524	2900	26.55	20230104	4560	-19.52	20230524	2900	26.55	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
37	20231222	130446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	0	3	0.00	138719625	38031	54.97	3640	3675	3630	4760	2570	3665	3647.48	2.35	0	-1356	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	787	111.06	0.39	12	0.18	33.00	9348.00	4560	20230524	-19.63	2900	20230104	26.38	4560	-19.63	20230524	2900	26.38	20230104	4560	-19.63	20230524	2900	26.38	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
38	20231222	120447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3670	5	2	0.14	132789195	36409	52.62	3640	3675	3630	4760	2570	3665	3647.09	2.35	0	-1651	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	788	111.21	0.39	12	0.17	33.00	9348.00	4560	20230524	-19.52	2900	20230104	26.55	4560	-19.52	20230524	2900	26.55	20230104	4560	-19.52	20230524	2900	26.55	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
39	20231222	110448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	-5	5	-0.14	94801305	26017	37.60	3640	3675	3630	4760	2570	3665	3643.71	2.35	0	-3524	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	786	110.91	0.39	12	0.12	33.00	9348.00	4560	20230524	-19.74	2900	20230104	26.21	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2900	26.21	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
40	20231222	100447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	-30	5	-0.82	65718360	18060	26.10	3640	3665	3630	4760	2570	3665	3638.69	2.35	0	-2340	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	780	110.15	0.39	12	0.08	33.00	9348.00	4560	20230524	-20.29	2900	20230104	25.34	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2900	25.34	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
41	20231222	090447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3655	-10	5	-0.27	19527815	5362	7.75	3640	3665	3635	4760	2570	3665	3641.29	2.35	0	-662	3741	3702	3661	3622	3581	3722	3642	107	1095	500	2340	5	1	21471450	785	110.76	0.39	12	0.02	33.00	9348.00	4560	20230524	-19.85	2900	20230104	26.03	4560	-19.85	20230524	2900	26.03	20230104	4560	-19.85	20230524	2900	26.03	20230104	0.94	N	041650	500	107 억	504696	N	N	0	N	N
42	20231221	160445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	5	2	0.14	252018595	68959	33.83	3660	3700	3620	4755	2565	3660	3654.60	2.37	0	-1201	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	787	111.06	0.39	12	0.32	33.00	9348.00	4560	20230524	-19.63	2900	20230104	26.38	4560	-19.63	20230524	2900	26.38	20230104	4560	-19.63	20230524	2900	26.38	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
43	20231221	150446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	5	2	0.14	238351050	65227	32.00	3660	3700	3620	4755	2565	3660	3654.17	2.37	0	-92	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	787	111.06	0.39	12	0.30	33.00	9348.00	4560	20230524	-19.63	2900	20230104	26.38	4560	-19.63	20230524	2900	26.38	20230104	4560	-19.63	20230524	2900	26.38	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
44	20231221	140445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	5	2	0.14	175686405	48079	23.59	3660	3695	3620	4755	2565	3660	3654.11	2.37	0	339	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	787	111.06	0.39	12	0.22	33.00	9348.00	4560	20230524	-19.63	2900	20230104	26.38	4560	-19.63	20230524	2900	26.38	20230104	4560	-19.63	20230524	2900	26.38	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
45	20231221	130446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	0	3	0.00	152929945	41857	20.53	3660	3695	3620	4755	2565	3660	3653.62	2.37	0	-2053	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	786	110.91	0.39	12	0.19	33.00	9348.00	4560	20230524	-19.74	2900	20230104	26.21	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2900	26.21	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
46	20231221	120447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	0	3	0.00	147712075	40431	19.84	3660	3695	3620	4755	2565	3660	3653.43	2.37	0	-2035	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	786	110.91	0.39	12	0.19	33.00	9348.00	4560	20230524	-19.74	2900	20230104	26.21	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2900	26.21	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
47	20231221	110447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-20	5	-0.55	114488915	31328	15.37	3660	3695	3620	4755	2565	3660	3654.51	2.37	0	-1662	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	782	110.30	0.39	12	0.15	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
48	20231221	100444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	5	2	0.14	87167270	23837	11.69	3660	3695	3620	4755	2565	3660	3656.80	2.37	0	164	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	787	111.06	0.39	12	0.11	33.00	9348.00	4560	20230524	-19.63	2900	20230104	26.38	4560	-19.63	20230524	2900	26.38	20230104	4560	-19.63	20230524	2900	26.38	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
49	20231221	090446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3670	10	2	0.27	28680810	7890	3.87	3660	3670	3620	4755	2565	3660	3634.92	2.37	0	1921	3820	3740	3670	3590	3520	3780	3630	107	1095	500	2340	5	1	21471450	788	111.21	0.39	12	0.04	33.00	9348.00	4560	20230524	-19.52	2900	20230104	26.55	4560	-19.52	20230524	2900	26.55	20230104	4560	-19.52	20230524	2900	26.55	20230104	0.94	N	041650	500	107 억	508207	N	N	0	N	N
50	20231220	160446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	45	2	1.24	741203885	203054	473.95	3615	3750	3600	4695	2535	3615	3650.28	2.32	0	8628	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	786	110.91	0.39	12	0.95	33.00	9348.00	4560	20230524	-19.74	2900	20230104	26.21	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2900	26.21	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
51	20231220	150511	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	30	2	0.83	674526130	184743	431.21	3615	3750	3600	4695	2535	3615	3651.18	2.32	0	9068	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	783	110.45	0.39	12	0.86	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
52	20231220	140517	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	25	2	0.69	631672175	172952	403.69	3615	3750	3600	4695	2535	3615	3652.32	2.32	0	5510	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	782	110.30	0.39	12	0.81	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
53	20231220	130513	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	15	2	0.41	232899000	64403	150.32	3615	3650	3600	4695	2535	3615	3616.28	2.32	0	2305	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	779	110.00	0.39	12	0.30	33.00	9348.00	4560	20230524	-20.39	2900	20230104	25.17	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2900	25.17	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
54	20231220	120444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	10	2	0.28	133984210	37087	86.56	3615	3650	3600	4695	2535	3615	3612.69	2.32	0	1360	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	778	109.85	0.39	12	0.17	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
55	20231220	110446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	0	3	0.00	111088165	30752	71.78	3615	3650	3600	4695	2535	3615	3612.38	2.32	0	-2050	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	776	109.55	0.39	12	0.14	33.00	9348.00	4560	20230524	-20.72	2900	20230104	24.66	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2900	24.66	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
56	20231220	100446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-5	5	-0.14	46345920	12819	29.92	3615	3650	3600	4695	2535	3615	3615.41	2.32	0	-1362	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	775	109.39	0.39	12	0.06	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2900	24.48	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
57	20231220	090445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	20	2	0.55	2080565	575	1.34	3615	3650	3615	4695	2535	3615	3619.15	2.32	0	-40	3705	3660	3615	3570	3525	3682	3592	107	1080	500	2310	5	1	21471450	780	110.15	0.39	12	0.00	33.00	9348.00	4560	20230524	-20.29	2900	20230104	25.34	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2900	25.34	20230104	0.95	N	041650	500	107 억	498584	N	N	0	N	N
58	20231219	160445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	-30	5	-0.82	155664390	42842	110.70	3610	3660	3570	4735	2555	3645	3633.45	2.35	0	-5430	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	776	109.55	0.39	12	0.20	33.00	9348.00	4560	20230524	-20.72	2900	20230104	24.66	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2900	24.66	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
59	20231219	150446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	-25	5	-0.69	147249655	40516	104.69	3610	3660	3570	4735	2555	3645	3634.36	2.35	0	-4215	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	777	109.70	0.39	12	0.19	33.00	9348.00	4560	20230524	-20.61	2900	20230104	24.83	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2900	24.83	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
60	20231219	140445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	-20	5	-0.55	130340745	35840	92.61	3610	3660	3570	4735	2555	3645	3636.74	2.35	0	-2800	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	778	109.85	0.39	12	0.17	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
61	20231219	130446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	5	2	0.14	117430885	32280	83.41	3610	3660	3570	4735	2555	3645	3637.88	2.35	0	-2542	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	784	110.61	0.39	12	0.15	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
62	20231219	120447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	-10	5	-0.27	38034515	10533	27.22	3610	3650	3570	4735	2555	3645	3610.99	2.35	0	637	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	780	110.15	0.39	12	0.05	33.00	9348.00	4560	20230524	-20.29	2900	20230104	25.34	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2900	25.34	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
63	20231219	110447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	-25	5	-0.69	31004590	8592	22.20	3610	3650	3570	4735	2555	3645	3608.54	2.35	0	363	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	777	109.70	0.39	12	0.04	33.00	9348.00	4560	20230524	-20.61	2900	20230104	24.83	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2900	24.83	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
64	20231219	100444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	-30	5	-0.82	24148390	6693	17.29	3610	3650	3570	4735	2555	3645	3608.01	2.35	0	410	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	776	109.55	0.39	12	0.03	33.00	9348.00	4560	20230524	-20.72	2900	20230104	24.66	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2900	24.66	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
65	20231219	090445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3615	-30	5	-0.82	12618360	3512	9.07	3610	3615	3570	4735	2555	3645	3592.93	2.35	0	661	3701	3672	3651	3622	3601	3662	3612	107	1090	500	2330	5	1	21471450	776	109.55	0.39	12	0.02	33.00	9348.00	4560	20230524	-20.72	2900	20230104	24.66	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2900	24.66	20230104	0.95	N	041650	500	107 억	504589	N	N	0	N	N
66	20231218	160444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	-40	5	-1.09	140929745	38608	46.76	3680	3680	3630	4790	2580	3685	3648.99	2.38	0	-6473	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	783	110.45	0.39	12	0.18	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
67	20231218	150444	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3655	-30	5	-0.81	120867690	33114	40.10	3680	3680	3630	4790	2580	3685	3648.52	2.38	0	-4984	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	785	110.76	0.39	12	0.15	33.00	9348.00	4560	20230524	-19.85	2900	20230104	26.03	4560	-19.85	20230524	2900	26.03	20230104	4560	-19.85	20230524	2900	26.03	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
68	20231218	140442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	-35	5	-0.95	105636915	28945	35.05	3680	3680	3630	4790	2580	3685	3647.79	2.38	0	-5095	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	784	110.61	0.39	12	0.13	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
69	20231218	130443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	-40	5	-1.09	80883125	22158	26.83	3680	3680	3630	4790	2580	3685	3647.97	2.38	0	-4525	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	783	110.45	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
70	20231218	120439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3670	-15	5	-0.41	75908635	20795	25.18	3680	3680	3630	4790	2580	3685	3647.85	2.38	0	-4225	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	788	111.21	0.39	12	0.10	33.00	9348.00	4560	20230524	-19.52	2900	20230104	26.55	4560	-19.52	20230524	2900	26.55	20230104	4560	-19.52	20230524	2900	26.55	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
71	20231218	110442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-45	5	-1.22	41739450	11432	13.84	3680	3680	3630	4790	2580	3685	3646.42	2.38	0	-928	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	782	110.30	0.39	12	0.05	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
72	20231218	100442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-45	5	-1.22	22889735	6249	7.57	3680	3680	3635	4790	2580	3685	3656.63	2.38	0	-505	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	782	110.30	0.39	12	0.03	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
73	20231218	090438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3680	-5	5	-0.14	10635310	2892	3.50	3680	3680	3645	4790	2580	3685	3670.55	2.38	0	-485	3738	3711	3658	3631	3578	3725	3645	107	1105	500	2350	5	1	21471450	790	111.52	0.39	12	0.01	33.00	9348.00	4560	20230524	-19.30	2900	20230104	26.90	4560	-19.30	20230524	2900	26.90	20230104	4560	-19.30	20230524	2900	26.90	20230104	0.95	N	041650	500	107 억	511544	N	N	0	N	N
74	20231215	160439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	35	2	0.96	295684740	80938	131.16	3645	3685	3605	4745	2555	3650	3653.09	2.43	0	-7669	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	791	111.67	0.39	12	0.38	33.00	9348.00	4560	20230524	-19.19	2900	20230104	27.07	4560	-19.19	20230524	2900	27.07	20230104	4560	-19.19	20230524	2900	27.07	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
75	20231215	150443	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3675	25	2	0.68	227102835	62297	100.95	3645	3680	3605	4745	2555	3650	3645.49	2.43	0	-5653	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	789	111.36	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.41	2900	20230104	26.72	4560	-19.41	20230524	2900	26.72	20230104	4560	-19.41	20230524	2900	26.72	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
76	20231215	140442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	0	3	0.00	155198605	42648	69.11	3645	3650	3605	4745	2555	3650	3639.06	2.43	0	-2868	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	784	110.61	0.39	12	0.20	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
77	20231215	130439	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-10	5	-0.27	98170860	26988	43.73	3645	3650	3605	4745	2555	3650	3637.57	2.43	0	250	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	782	110.30	0.39	12	0.13	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
78	20231215	120440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-10	5	-0.27	77800070	21397	34.67	3645	3650	3605	4745	2555	3650	3636.03	2.43	0	-158	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	782	110.30	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
79	20231215	110438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	-5	5	-0.14	66816600	18375	29.78	3645	3650	3605	4745	2555	3650	3636.28	2.43	0	-1134	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	783	110.45	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
80	20231215	100442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-10	5	-0.27	34182325	9406	15.24	3645	3645	3605	4745	2555	3650	3634.10	2.43	0	-416	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	782	110.30	0.39	12	0.04	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
81	20231215	090441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3640	-10	5	-0.27	2398355	660	1.07	3645	3645	3625	4745	2555	3650	3633.87	2.43	0	-459	3700	3675	3630	3605	3560	3687	3617	107	1095	500	2330	5	1	21471450	782	110.30	0.39	12	0.00	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	0.95	N	041650	500	107 억	521736	N	N	0	N	N
82	20231214	160438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	25	2	0.69	223031935	61677	145.79	3610	3655	3585	4710	2540	3625	3616.06	2.52	0	-16725	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	784	110.61	0.39	12	0.29	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
83	20231214	150453	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	20	2	0.55	183039590	50708	119.87	3610	3645	3585	4710	2540	3625	3609.68	2.52	0	-14215	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	783	110.45	0.39	12	0.24	33.00	9348.00	4560	20230524	-20.07	2900	20230104	25.69	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2900	25.69	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
84	20231214	140448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-25	5	-0.69	103808200	28850	68.20	3610	3635	3585	4710	2540	3625	3598.20	2.52	0	-10238	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	773	109.09	0.39	12	0.13	33.00	9348.00	4560	20230524	-21.05	2900	20230104	24.14	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2900	24.14	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
85	20231214	130448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3590	-35	5	-0.97	76092165	21132	49.95	3610	3635	3585	4710	2540	3625	3600.80	2.52	0	-8328	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	771	108.79	0.38	12	0.10	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
86	20231214	120458	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-15	5	-0.41	73573135	20430	48.29	3610	3635	3585	4710	2540	3625	3601.23	2.52	0	-8283	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	775	109.39	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2900	24.48	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
87	20231214	110438	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-25	5	-0.69	45514200	12626	29.85	3610	3635	3590	4710	2540	3625	3604.80	2.52	0	-2712	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	773	109.09	0.39	12	0.06	33.00	9348.00	4560	20230524	-21.05	2900	20230104	24.14	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2900	24.14	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
88	20231214	100435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-20	5	-0.55	31251560	8662	20.48	3610	3635	3590	4710	2540	3625	3607.89	2.52	0	514	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	774	109.24	0.39	12	0.04	33.00	9348.00	4560	20230524	-20.94	2900	20230104	24.31	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2900	24.31	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
89	20231214	090420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	-5	5	-0.14	20410620	5660	13.38	3610	3625	3590	4710	2540	3625	3606.12	2.52	0	1599	3701	3662	3611	3572	3521	3637	3547	107	1085	500	2320	5	1	21471450	777	109.70	0.39	12	0.03	33.00	9348.00	4560	20230524	-20.61	2900	20230104	24.83	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2900	24.83	20230104	0.95	N	041650	500	107 억	540588	N	N	0	N	N
90	20231213	160437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	-25	5	-0.68	151786165	42066	53.88	3645	3650	3560	4745	2555	3650	3608.28	2.56	0	-7280	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	778	109.85	0.39	12	0.20	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
91	20231213	150447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3635	-15	5	-0.41	141497460	39217	50.23	3645	3650	3560	4745	2555	3650	3608.06	2.56	0	-5888	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	780	110.15	0.39	12	0.18	33.00	9348.00	4560	20230524	-20.29	2900	20230104	25.34	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2900	25.34	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
92	20231213	140447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	-25	5	-0.68	108209930	30024	38.45	3645	3650	3560	4745	2555	3650	3604.11	2.56	0	-3499	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	778	109.85	0.39	12	0.14	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
93	20231213	130445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	-45	5	-1.23	79956580	22209	28.44	3645	3650	3560	4745	2555	3650	3600.19	2.56	0	-2319	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	774	109.24	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.94	2900	20230104	24.31	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2900	24.31	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
94	20231213	120445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-55	5	-1.51	64201040	17849	22.86	3645	3650	3560	4745	2555	3650	3596.90	2.56	0	-954	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	772	108.94	0.38	12	0.08	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2900	23.97	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
95	20231213	110446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3575	-75	5	-2.05	60905405	16929	21.68	3645	3650	3560	4745	2555	3650	3597.70	2.56	0	-921	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	768	108.33	0.38	12	0.08	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	4560	-21.60	20230524	2900	23.28	20230104	4560	-21.60	20230524	2900	23.28	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
96	20231213	100450	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	-65	5	-1.78	52632365	14611	18.71	3645	3650	3560	4745	2555	3650	3602.24	2.56	0	-1405	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	770	108.64	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2900	23.62	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
97	20231213	090441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3630	-20	5	-0.55	13129695	3605	4.62	3645	3645	3610	4745	2555	3650	3642.08	2.56	0	-380	3743	3696	3623	3576	3503	3720	3600	107	1095	500	2330	5	1	21471450	779	110.00	0.39	12	0.02	33.00	9348.00	4560	20230524	-20.39	2900	20230104	25.17	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2900	25.17	20230104	0.95	N	041650	500	107 억	548677	N	N	0	N	N
98	20231212	160426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	65	2	1.81	282456860	78049	264.31	3580	3670	3550	4660	2510	3585	3618.90	2.66	0	-19772	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	784	110.61	0.39	12	0.36	33.00	9348.00	4560	20230524	-19.96	2900	20230104	25.86	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2900	25.86	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
99	20231212	150432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	75	2	2.09	250501715	69302	234.69	3580	3665	3550	4660	2510	3585	3614.64	2.66	0	-18342	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	786	110.91	0.39	12	0.32	33.00	9348.00	4560	20230524	-19.74	2900	20230104	26.21	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2900	26.21	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
100	20231212	140414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	15	2	0.42	128510630	35807	121.26	3580	3615	3550	4660	2510	3585	3588.98	2.66	0	-13328	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	773	109.09	0.39	12	0.17	33.00	9348.00	4560	20230524	-21.05	2900	20230104	24.14	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2900	24.14	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
101	20231212	130411	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	10	2	0.28	119978460	33439	113.24	3580	3610	3550	4660	2510	3585	3587.98	2.66	0	-13304	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	772	108.94	0.38	12	0.16	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2900	23.97	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
102	20231212	120409	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	20	2	0.56	112510635	31363	106.21	3580	3610	3550	4660	2510	3585	3587.37	2.66	0	-13089	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	774	109.24	0.39	12	0.15	33.00	9348.00	4560	20230524	-20.94	2900	20230104	24.31	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2900	24.31	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
103	20231212	110414	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	15	2	0.42	110183255	30716	104.02	3580	3610	3550	4660	2510	3585	3587.16	2.66	0	-12882	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	773	109.09	0.39	12	0.14	33.00	9348.00	4560	20230524	-21.05	2900	20230104	24.14	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2900	24.14	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
104	20231212	100430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3575	-10	5	-0.28	56833525	15863	53.72	3580	3600	3550	4660	2510	3585	3582.77	2.66	0	-9875	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	768	108.33	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	4560	-21.60	20230524	2900	23.28	20230104	4560	-21.60	20230524	2900	23.28	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
105	20231212	090427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3580	-5	5	-0.14	4598480	1285	4.35	3580	3580	3575	4660	2510	3585	3578.58	2.66	0	-272	3668	3626	3588	3546	3508	3607	3527	107	1075	500	2290	5	1	21471450	769	108.48	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	4560	-21.49	20230524	2900	23.45	20230104	4560	-21.49	20230524	2900	23.45	20230104	1.04	N	041650	500	107 억	570885	N	N	0	N	N
106	20231211	160430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3585	-35	5	-0.97	105689580	29504	32.31	3630	3630	3550	4705	2535	3620	3582.12	2.72	9756	102	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	770	108.64	0.38	12	0.14	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2900	23.62	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
107	20231211	150428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3565	-55	5	-1.52	100332575	28007	30.67	3630	3630	3550	4705	2535	3620	3582.31	2.72	9756	762	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	765	108.03	0.38	12	0.13	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2900	22.93	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
108	20231211	140428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-60	5	-1.66	94569545	26386	28.90	3630	3630	3550	4705	2535	3620	3583.98	2.72	9756	1082	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	764	107.88	0.38	12	0.12	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
109	20231211	130430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3580	-40	5	-1.10	84241490	23490	25.72	3630	3630	3550	4705	2535	3620	3586.17	2.72	9756	1844	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	769	108.48	0.38	12	0.11	33.00	9348.00	4560	20230524	-21.49	2900	20230104	23.45	4560	-21.49	20230524	2900	23.45	20230104	4560	-21.49	20230524	2900	23.45	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
110	20231211	120429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3575	-45	5	-1.24	72002100	20057	21.97	3630	3630	3550	4705	2535	3620	3589.76	2.72	9756	1040	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	768	108.33	0.38	12	0.09	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	4560	-21.60	20230524	2900	23.28	20230104	4560	-21.60	20230524	2900	23.28	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
111	20231211	110427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3590	-30	5	-0.83	56145435	15612	17.10	3630	3630	3550	4705	2535	3620	3596.19	2.72	9756	-578	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	771	108.79	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
112	20231211	100427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-25	5	-0.69	44653120	12401	13.58	3630	3630	3550	4705	2535	3620	3600.65	2.72	9756	-1364	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	772	108.94	0.38	12	0.06	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2900	23.97	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
113	20231211	090425	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3610	-10	5	-0.28	3772190	1041	1.14	3630	3630	3610	4705	2535	3620	3623.89	2.72	9756	-94	3706	3662	3576	3532	3446	3685	3555	107	1085	500	2310	5	1	21471450	775	109.39	0.39	12	0.00	33.00	9348.00	4560	20230524	-20.83	2900	20230104	24.48	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2900	24.48	20230104	1.13	N	041650	500	107 억	584455	N	N	0	N	N
114	20231208	160423	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	110	2	3.13	321617330	90488	94.30	3560	3620	3490	4560	2460	3510	3554.05	2.72	0	-7403	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	777	109.70	0.39	12	0.42	33.00	9348.00	4560	20230524	-20.61	2900	20230104	24.83	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2900	24.83	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
115	20231208	150425	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	90	2	2.56	263114685	74260	77.39	3560	3605	3490	4560	2460	3510	3543.15	2.72	0	-6806	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	773	109.09	0.39	12	0.35	33.00	9348.00	4560	20230524	-21.05	2900	20230104	24.14	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2900	24.14	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
116	20231208	140424	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	35	2	1.00	196236010	55607	57.95	3560	3570	3490	4560	2460	3510	3528.98	2.72	0	-5689	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	761	107.42	0.38	12	0.26	33.00	9348.00	4560	20230524	-22.26	2900	20230104	22.24	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2900	22.24	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
117	20231208	130422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-10	5	-0.28	58956045	16815	17.52	3560	3560	3490	4560	2460	3510	3506.16	2.72	0	1003	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	752	106.06	0.37	12	0.08	33.00	9348.00	4560	20230524	-23.25	2900	20230104	20.69	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2900	20.69	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
118	20231208	120420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	15	2	0.43	44701870	12743	13.28	3560	3560	3490	4560	2460	3510	3507.95	2.72	0	-726	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	757	106.82	0.38	12	0.06	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
119	20231208	110420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	5	2	0.14	41339610	11787	12.28	3560	3560	3490	4560	2460	3510	3507.22	2.72	0	-518	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	755	106.52	0.38	12	0.05	33.00	9348.00	4560	20230524	-22.92	2900	20230104	21.21	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2900	21.21	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
120	20231208	100425	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	-20	5	-0.57	23422055	6662	6.94	3560	3560	3490	4560	2460	3510	3515.77	2.72	0	-601	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	749	105.76	0.37	12	0.03	33.00	9348.00	4560	20230524	-23.46	2900	20230104	20.34	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2900	20.34	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
121	20231208	090420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	0	3	0.00	2817515	797	0.83	3560	3560	3510	4560	2460	3510	3535.15	2.72	0	-237	3610	3560	3520	3470	3430	3585	3495	107	1050	500	2240	5	1	21471450	754	106.36	0.38	12	0.00	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.20	N	041650	500	107 억	584455	N	N	11	N	N
122	20231207	160419	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	20	2	0.57	337007605	95958	244.87	3490	3570	3480	4535	2445	3490	3512.03	2.67	0	14438	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	754	106.36	0.38	12	0.45	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.21	N	041650	500	107 억	572625	N	N	11	N	N
123	20231207	150422	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	70	2	2.01	304044065	86579	220.93	3490	3570	3480	4535	2445	3490	3511.76	2.67	0	14140	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	764	107.88	0.38	12	0.40	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.21	N	041650	500	107 억	572625	N	N	5	N	N
124	20231207	140420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3555	65	2	1.86	246489720	70233	179.22	3490	3570	3480	4535	2445	3490	3509.60	2.67	0	12852	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	763	107.73	0.38	12	0.33	33.00	9348.00	4560	20230524	-22.04	2900	20230104	22.59	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2900	22.59	20230104	1.21	N	041650	500	107 억	572625	N	N	5	N	N
125	20231207	130421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	40	2	1.15	148499945	42328	108.01	3490	3570	3480	4535	2445	3490	3508.32	2.67	0	12352	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	758	106.97	0.38	12	0.20	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.21	N	041650	500	107 억	572625	N	N	5	N	N
126	20231207	120421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	0	3	0.00	102897635	29318	74.81	3490	3570	3480	4535	2445	3490	3509.72	2.67	0	9068	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	749	105.76	0.37	12	0.14	33.00	9348.00	4560	20230524	-23.46	2900	20230104	20.34	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2900	20.34	20230104	1.21	N	041650	500	107 억	572625	N	N	5	N	N
127	20231207	110417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	20	2	0.57	68532275	19499	49.76	3490	3570	3480	4535	2445	3490	3514.67	2.67	0	4003	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	754	106.36	0.38	12	0.09	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.21	N	041650	500	107 억	572625	N	N	5	N	N
128	20231207	100417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	5	2	0.14	51103025	14512	37.03	3490	3570	3480	4535	2445	3490	3521.45	2.67	0	804	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	750	105.91	0.37	12	0.07	33.00	9348.00	4560	20230524	-23.36	2900	20230104	20.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2900	20.52	20230104	1.21	N	041650	500	107 억	572625	N	N	5	N	N
129	20231207	090423	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	35	2	1.00	2273480	651	1.66	3490	3525	3490	4535	2445	3490	3492.32	2.67	0	33	3603	3546	3518	3461	3433	3532	3447	107	1045	500	2230	5	1	21471450	757	106.82	0.38	12	0.00	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.21	N	041650	500	107 억	572625	N	N	5	N	N
130	20231206	160413	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3490	-55	5	-1.55	137132035	39002	96.36	3515	3575	3490	4605	2485	3545	3516.04	2.69	0	126	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	749	105.76	0.37	12	0.18	33.00	9348.00	4560	20230524	-23.46	2900	20230104	20.34	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2900	20.34	20230104	1.19	N	041650	500	107 억	576674	N	N	5	N	N
131	20231206	150422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3550	5	2	0.14	102803635	29223	72.20	3515	3575	3490	4605	2485	3545	3517.90	2.69	0	865	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	762	107.58	0.38	12	0.14	33.00	9348.00	4560	20230524	-22.15	2900	20230104	22.41	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2900	22.41	20230104	1.19	N	041650	500	107 억	576674	N	N	2	N	N
132	20231206	140420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3560	15	2	0.42	86270525	24571	60.71	3515	3560	3490	4605	2485	3545	3511.07	2.69	0	-2319	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	764	107.88	0.38	12	0.11	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.19	N	041650	500	107 억	576674	N	N	2	N	N
133	20231206	130417	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3530	-15	5	-0.42	53278415	15186	37.52	3515	3535	3495	4605	2485	3545	3508.39	2.69	0	-998	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.19	N	041650	500	107 억	576674	N	N	2	N	N
134	20231206	120415	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3530	-15	5	-0.42	36979695	10534	26.03	3515	3535	3500	4605	2485	3545	3510.51	2.69	0	-739	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.05	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.19	N	041650	500	107 억	576674	N	N	2	N	N
135	20231206	110422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3530	-15	5	-0.42	33772455	9622	23.77	3515	3535	3500	4605	2485	3545	3509.92	2.69	0	-990	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.04	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.19	N	041650	500	107 억	576674	N	N	2	N	N
136	20231206	100418	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3505	-40	5	-1.13	12304970	3502	8.65	3515	3535	3500	4605	2485	3545	3513.70	2.69	0	-515	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	753	106.21	0.37	12	0.02	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.19	N	041650	500	107 억	576674	N	N	2	N	N
137	20231206	090419	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3530	-15	5	-0.42	1821170	518	1.28	3515	3530	3515	4605	2485	3545	3515.77	2.69	0	-181	3621	3582	3536	3497	3451	3560	3475	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.00	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.19	N	041650	500	107 억	576674	N	N	2	N	N
138	20231205	160419	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3545	-50	5	-1.39	142404495	40468	72.64	3575	3575	3490	4670	2520	3595	3518.94	2.69	0	-527	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	761	107.42	0.38	12	0.19	33.00	9348.00	4560	20230524	-22.26	2900	20230104	22.24	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2900	22.24	20230104	1.24	N	041650	500	107 억	577579	N	N	2	N	N
139	20231205	150419	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3500	-95	5	-2.64	113308210	32186	57.78	3575	3575	3490	4670	2520	3595	3520.42	2.69	0	256	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	752	106.06	0.37	12	0.15	33.00	9348.00	4560	20230524	-23.25	2900	20230104	20.69	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2900	20.69	20230104	1.24	N	041650	500	107 억	577579	N	N	3	N	N
140	20231205	140418	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3545	-50	5	-1.39	83116970	23585	42.34	3575	3575	3495	4670	2520	3595	3524.15	2.69	0	223	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	761	107.42	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.26	2900	20230104	22.24	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2900	22.24	20230104	1.24	N	041650	500	107 억	577579	N	N	3	N	N
141	20231205	130418	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3545	-50	5	-1.39	70536475	20023	35.94	3575	3575	3495	4670	2520	3595	3522.77	2.69	0	-439	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	761	107.42	0.38	12	0.09	33.00	9348.00	4560	20230524	-22.26	2900	20230104	22.24	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2900	22.24	20230104	1.24	N	041650	500	107 억	577579	N	N	3	N	N
142	20231205	120415	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3525	-70	5	-1.95	60672185	17231	30.93	3575	3575	3495	4670	2520	3595	3521.11	2.69	0	-2668	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	757	106.82	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.24	N	041650	500	107 억	577579	N	N	3	N	N
143	20231205	110416	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3515	-80	5	-2.23	41242430	11709	21.02	3575	3575	3495	4670	2520	3595	3522.28	2.69	0	-2287	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	755	106.52	0.38	12	0.05	33.00	9348.00	4560	20230524	-22.92	2900	20230104	21.21	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2900	21.21	20230104	1.24	N	041650	500	107 억	577579	N	N	3	N	N
144	20231205	100416	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3530	-65	5	-1.81	22527425	6369	11.43	3575	3575	3500	4670	2520	3595	3537.04	2.69	0	-947	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	758	106.97	0.38	12	0.03	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.24	N	041650	500	107 억	577579	N	N	3	N	N
145	20231205	090414	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3550	-45	5	-1.25	5732695	1604	2.88	3575	3575	3550	4670	2520	3595	3574.00	2.69	0	-336	3671	3632	3576	3537	3481	3605	3510	107	1075	500	2300	5	1	21471450	762	107.58	0.38	12	0.01	33.00	9348.00	4560	20230524	-22.15	2900	20230104	22.41	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2900	22.41	20230104	1.24	N	041650	500	107 억	577579	N	N	3	N	N
146	20231204	160415	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3595	-30	5	-0.83	198175995	55708	69.72	3615	3615	3520	4710	2540	3625	3557.40	2.72	0	3144	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	772	108.94	0.38	12	0.26	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2900	23.97	20230104	1.19	N	041650	500	107 억	584067	N	N	3	N	N
147	20231204	150417	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3575	-50	5	-1.38	184623125	51934	64.99	3615	3615	3520	4710	2540	3625	3554.96	2.72	0	3627	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	768	108.33	0.38	12	0.24	33.00	9348.00	4560	20230524	-21.60	2900	20230104	23.28	4560	-21.60	20230524	2900	23.28	20230104	4560	-21.60	20230524	2900	23.28	20230104	1.19	N	041650	500	107 억	584067	N	N	0	N	N
148	20231204	140414	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3525	-100	5	-2.76	161141710	45316	56.71	3615	3615	3520	4710	2540	3625	3555.96	2.72	0	4259	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	757	106.82	0.38	12	0.21	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.19	N	041650	500	107 억	584067	N	N	0	N	N
149	20231204	130413	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3540	-85	5	-2.34	130406100	36613	45.82	3615	3615	3540	4710	2540	3625	3561.74	2.72	0	5283	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	760	107.27	0.38	12	0.17	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.19	N	041650	500	107 억	584067	N	N	0	N	N
150	20231204	120413	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3550	-75	5	-2.07	111620160	31312	39.19	3615	3615	3545	4710	2540	3625	3564.77	2.72	0	4416	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	762	107.58	0.38	12	0.15	33.00	9348.00	4560	20230524	-22.15	2900	20230104	22.41	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2900	22.41	20230104	1.19	N	041650	500	107 억	584067	N	N	0	N	N
151	20231204	110414	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3570	-55	5	-1.52	75810935	21252	26.60	3615	3615	3545	4710	2540	3625	3567.24	2.72	0	-2078	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	767	108.18	0.38	12	0.10	33.00	9348.00	4560	20230524	-21.71	2900	20230104	23.10	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2900	23.10	20230104	1.19	N	041650	500	107 억	584067	N	N	0	N	N
152	20231204	100414	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3565	-60	5	-1.66	39117935	10941	13.69	3615	3615	3550	4710	2540	3625	3575.35	2.72	0	-1899	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	765	108.03	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2900	22.93	20230104	1.19	N	041650	500	107 억	584067	N	N	0	N	N
153	20231204	090413	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-35	5	-0.97	3960405	1099	1.38	3615	3615	3585	4710	2540	3625	3603.64	2.72	0	-103	3721	3672	3601	3552	3481	3697	3577	107	1085	500	2320	5	1	21471450	771	108.79	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	1.19	N	041650	500	107 억	584067	N	N	0	N	N
154	20231201	160414	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3625	5	2	0.14	286706315	79893	137.49	3585	3650	3530	4705	2535	3620	3588.61	2.74	0	-7101	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	778	109.85	0.39	12	0.37	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N
155	20231201	150413	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-30	5	-0.83	192309465	53853	92.68	3585	3620	3530	4705	2535	3620	3571.01	2.74	0	-5252	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	771	108.79	0.38	12	0.25	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N
156	20231201	140413	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3550	-70	5	-1.93	143450635	40195	69.17	3585	3620	3530	4705	2535	3620	3568.87	2.74	0	-4578	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	762	107.58	0.38	12	0.19	33.00	9348.00	4560	20230524	-22.15	2900	20230104	22.41	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2900	22.41	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N
157	20231201	130412	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3565	-55	5	-1.52	122553625	34326	59.07	3585	3620	3530	4705	2535	3620	3570.28	2.74	0	-3663	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	765	108.03	0.38	12	0.16	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2900	22.93	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N
158	20231201	120415	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3570	-50	5	-1.38	115169995	32257	55.51	3585	3620	3530	4705	2535	3620	3570.39	2.74	0	-3003	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	767	108.18	0.38	12	0.15	33.00	9348.00	4560	20230524	-21.71	2900	20230104	23.10	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2900	23.10	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N
159	20231201	110414	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3590	-30	5	-0.83	105726905	29614	50.96	3585	3620	3530	4705	2535	3620	3570.16	2.74	0	-2696	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	771	108.79	0.38	12	0.14	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N
160	20231201	100416	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3560	-60	5	-1.66	54782985	15379	26.47	3585	3620	3530	4705	2535	3620	3562.19	2.74	0	-1699	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	764	107.88	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N
161	20231201	090411	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3560	-60	5	-1.66	11369420	3188	5.49	3585	3600	3530	4705	2535	3620	3566.30	2.74	0	-333	3693	3656	3618	3581	3543	3675	3600	107	1085	500	2310	5	1	21471450	764	107.88	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.21	N	041650	500	107 억	588683	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History