KissMeData/010580/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
3	20231229	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
4	20231229	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
5	20231229	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
6	20231229	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
7	20231229	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
8	20231229	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
9	20231229	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	125696913	69511	67.97	1803	1837	1790	2340	1263	1803	1808.12	0.63	-741	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	704379	N	N	68	N	N
10	20231228	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	124046181	68605	67.09	1803	1837	1790	2340	1263	1803	1808.12	0.63	0	4652	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.06	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	705120	N	N	68	N	N
11	20231228	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	12	2	0.67	105327152	58305	57.02	1803	1837	1790	2340	1263	1803	1806.49	0.63	0	3932	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2019	19.52	3.01	12	0.05	93.00	603.00	4985	20230419	-63.59	1630	20231031	11.35	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1630	11.35	20231031	0.13	N	010580	500	556 억	705120	N	N	0	N	N
12	20231228	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	19	2	1.05	83093764	46080	45.06	1803	1837	1790	2340	1263	1803	1803.25	0.63	0	3840	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2027	19.59	3.02	12	0.04	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억	705120	N	N	0	N	N
13	20231228	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-4	5	-0.22	53662271	29834	29.17	1803	1837	1790	2340	1263	1803	1798.70	0.63	0	-14	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2001	19.34	2.98	12	0.03	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.13	N	010580	500	556 억	705120	N	N	0	N	N
14	20231228	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-2	5	-0.11	37277946	20705	20.25	1803	1837	1790	2340	1263	1803	1800.43	0.63	0	-195	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2004	19.37	2.99	12	0.02	93.00	603.00	4985	20230419	-63.87	1630	20231031	10.49	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1630	10.49	20231031	0.13	N	010580	500	556 억	705120	N	N	0	N	N
15	20231228	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	2	2	0.11	30872577	17147	16.77	1803	1837	1790	2340	1263	1803	1800.47	0.63	0	729	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2008	19.41	2.99	12	0.02	93.00	603.00	4985	20230419	-63.79	1630	20231031	10.74	4985	-63.79	20230419	1630	10.74	20231031	4985	-63.79	20230419	1630	10.74	20231031	0.13	N	010580	500	556 억	705120	N	N	0	N	N
16	20231228	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-13	5	-0.72	21241479	11788	11.53	1803	1837	1790	2340	1263	1803	1801.96	0.63	0	-976	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	1991	19.25	2.97	12	0.01	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	4985	-64.09	20230419	1630	9.82	20231031	4985	-64.09	20230419	1630	9.82	20231031	0.13	N	010580	500	556 억	705120	N	N	0	N	N
17	20231228	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	6	2	0.33	4195592	2289	2.24	1803	1837	1803	2340	1263	1803	1832.94	0.63	0	-1707	1851	1826	1807	1782	1763	1817	1773	556	537	500	1220	1	1	111251760	2013	19.45	3.00	12	0.00	93.00	603.00	4985	20230419	-63.71	1630	20231031	10.98	4985	-63.71	20230419	1630	10.98	20231031	4985	-63.71	20230419	1630	10.98	20231031	0.13	N	010580	500	556 억	705120	N	N	0	N	N
18	20231227	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-29	5	-1.58	183404760	102114	35.39	1812	1832	1788	2380	1283	1832	1796.06	0.65	0	-7919	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	2006	19.39	2.99	12	0.09	93.00	603.00	4985	20230419	-63.83	1630	20231031	10.61	4985	-63.83	20230419	1630	10.61	20231031	4985	-63.83	20230419	1630	10.61	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
19	20231227	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-34	5	-1.86	160503196	89379	30.98	1812	1832	1788	2380	1283	1832	1795.76	0.65	0	-5424	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	2000	19.33	2.98	12	0.08	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
20	20231227	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-36	5	-1.97	108323358	60279	20.89	1812	1832	1788	2380	1283	1832	1797.03	0.65	0	1970	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	1998	19.31	2.98	12	0.05	93.00	603.00	4985	20230419	-63.97	1630	20231031	10.18	4985	-63.97	20230419	1630	10.18	20231031	4985	-63.97	20230419	1630	10.18	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
21	20231227	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-41	5	-2.24	103257501	57458	19.91	1812	1832	1788	2380	1283	1832	1797.10	0.65	0	1827	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	1993	19.26	2.97	12	0.05	93.00	603.00	4985	20230419	-64.07	1630	20231031	9.88	4985	-64.07	20230419	1630	9.88	20231031	4985	-64.07	20230419	1630	9.88	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
22	20231227	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-35	5	-1.91	97864640	54453	18.87	1812	1832	1788	2380	1283	1832	1797.23	0.65	0	2013	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	1999	19.32	2.98	12	0.05	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
23	20231227	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-37	5	-2.02	79538261	44256	15.34	1812	1832	1788	2380	1283	1832	1797.23	0.65	0	4099	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	1997	19.30	2.98	12	0.04	93.00	603.00	4985	20230419	-63.99	1630	20231031	10.12	4985	-63.99	20230419	1630	10.12	20231031	4985	-63.99	20230419	1630	10.12	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
24	20231227	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-32	5	-1.75	25856273	14326	4.97	1812	1832	1793	2380	1283	1832	1804.85	0.65	0	1246	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	2003	19.35	2.99	12	0.01	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
25	20231227	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	-26	5	-1.42	369438	204	0.07	1812	1812	1806	2380	1283	1832	1810.97	0.65	0	11	1981	1906	1801	1726	1621	1922	1742	556	548	500	1240	1	1	111251760	2009	19.42	3.00	12	0.00	93.00	603.00	4985	20230419	-63.77	1630	20231031	10.80	4985	-63.77	20230419	1630	10.80	20231031	4985	-63.77	20230419	1630	10.80	20231031	0.13	N	010580	500	556 억	721572	N	N	0	N	N
26	20231226	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1832	-17	5	-0.92	521183536	288488	186.31	1832	1876	1696	2400	1295	1849	1806.57	0.68	0	-10604	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	2038	19.70	3.04	12	0.26	93.00	603.00	4985	20230419	-63.25	1630	20231031	12.39	4985	-63.25	20230419	1630	12.39	20231031	4985	-63.25	20230419	1630	12.39	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
27	20231226	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-56	5	-3.03	442979967	245415	158.49	1832	1876	1696	2400	1295	1849	1804.98	0.68	0	-7074	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	1995	19.28	2.97	12	0.22	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	4985	-64.03	20230419	1630	10.00	20231031	4985	-64.03	20230419	1630	10.00	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
28	20231226	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-49	5	-2.65	371681312	205796	132.91	1832	1876	1696	2400	1295	1849	1806.02	0.68	0	-12482	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	2003	19.35	2.99	12	0.18	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
29	20231226	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	-30	5	-1.62	172680960	94674	61.14	1832	1876	1803	2400	1295	1849	1823.89	0.68	0	-10710	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	2024	19.56	3.02	12	0.09	93.00	603.00	4985	20230419	-63.51	1630	20231031	11.60	4985	-63.51	20230419	1630	11.60	20231031	4985	-63.51	20230419	1630	11.60	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
30	20231226	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-31	5	-1.68	144221335	78971	51.00	1832	1876	1806	2400	1295	1849	1826.19	0.68	0	-8021	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	2023	19.55	3.01	12	0.07	93.00	603.00	4985	20230419	-63.53	1630	20231031	11.53	4985	-63.53	20230419	1630	11.53	20231031	4985	-63.53	20230419	1630	11.53	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
31	20231226	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	-23	5	-1.24	99373855	54226	35.02	1832	1876	1818	2400	1295	1849	1832.51	0.68	0	-7247	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	2031	19.63	3.03	12	0.05	93.00	603.00	4985	20230419	-63.37	1630	20231031	12.02	4985	-63.37	20230419	1630	12.02	20231031	4985	-63.37	20230419	1630	12.02	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
32	20231226	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	-23	5	-1.24	73269092	39899	25.77	1832	1876	1822	2400	1295	1849	1836.29	0.68	0	-8414	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	2031	19.63	3.03	12	0.04	93.00	603.00	4985	20230419	-63.37	1630	20231031	12.02	4985	-63.37	20230419	1630	12.02	20231031	4985	-63.37	20230419	1630	12.02	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
33	20231226	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	21	2	1.14	11951180	6418	4.14	1832	1876	1832	2400	1295	1849	1862.64	0.68	0	25	1990	1919	1878	1807	1766	1899	1787	556	551	500	1250	1	1	111251760	2080	20.11	3.10	12	0.01	93.00	603.00	4985	20230419	-62.49	1630	20231031	14.72	4985	-62.49	20230419	1630	14.72	20231031	4985	-62.49	20230419	1630	14.72	20231031	0.15	N	010580	500	556 억	751602	N	N	1	N	N
34	20231222	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	-67	5	-3.50	286514930	153087	76.42	1916	1949	1837	2490	1342	1916	1871.60	0.72	0	-35201	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2057	19.88	3.07	12	0.14	93.00	603.00	4985	20230419	-62.91	1630	20231031	13.44	4985	-62.91	20230419	1630	13.44	20231031	4985	-62.91	20230419	1630	13.44	20231031	0.12	N	010580	500	556 억	799109	N	N	1	N	N
35	20231222	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	-66	5	-3.44	247308748	131840	65.81	1916	1949	1843	2490	1342	1916	1875.82	0.72	0	-33296	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2058	19.89	3.07	12	0.12	93.00	603.00	4985	20230419	-62.89	1630	20231031	13.50	4985	-62.89	20230419	1630	13.50	20231031	4985	-62.89	20230419	1630	13.50	20231031	0.12	N	010580	500	556 억	799109	N	N	0	N	N
36	20231222	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	-58	5	-3.03	212742886	113180	56.50	1916	1949	1851	2490	1342	1916	1879.69	0.72	0	-23162	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2067	19.98	3.08	12	0.10	93.00	603.00	4985	20230419	-62.73	1630	20231031	13.99	4985	-62.73	20230419	1630	13.99	20231031	4985	-62.73	20230419	1630	13.99	20231031	0.12	N	010580	500	556 억	799109	N	N	0	N	N
37	20231222	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	-50	5	-2.61	173208351	91889	45.87	1916	1949	1863	2490	1342	1916	1884.97	0.72	0	-19290	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2076	20.06	3.09	12	0.08	93.00	603.00	4985	20230419	-62.57	1630	20231031	14.48	4985	-62.57	20230419	1630	14.48	20231031	4985	-62.57	20230419	1630	14.48	20231031	0.12	N	010580	500	556 억	799109	N	N	0	N	N
38	20231222	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-45	5	-2.35	136460851	72238	36.06	1916	1949	1866	2490	1342	1916	1889.05	0.72	0	-8092	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2082	20.12	3.10	12	0.06	93.00	603.00	4985	20230419	-62.47	1630	20231031	14.79	4985	-62.47	20230419	1630	14.79	20231031	4985	-62.47	20230419	1630	14.79	20231031	0.12	N	010580	500	556 억	799109	N	N	0	N	N
39	20231222	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-36	5	-1.88	123481354	65302	32.60	1916	1949	1866	2490	1342	1916	1890.93	0.72	0	-6709	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2092	20.22	3.12	12	0.06	93.00	603.00	4985	20230419	-62.29	1630	20231031	15.34	4985	-62.29	20230419	1630	15.34	20231031	4985	-62.29	20230419	1630	15.34	20231031	0.12	N	010580	500	556 억	799109	N	N	0	N	N
40	20231222	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-46	5	-2.40	101449213	53534	26.72	1916	1949	1866	2490	1342	1916	1895.04	0.72	0	-9206	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2080	20.11	3.10	12	0.05	93.00	603.00	4985	20230419	-62.49	1630	20231031	14.72	4985	-62.49	20230419	1630	14.72	20231031	4985	-62.49	20230419	1630	14.72	20231031	0.12	N	010580	500	556 억	799109	N	N	0	N	N
41	20231222	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	-3	5	-0.16	41865924	21846	10.91	1916	1949	1900	2490	1342	1916	1916.41	0.72	0	-8789	2021	1968	1924	1871	1827	1946	1849	556	574	500	1300	1	1	111251760	2128	20.57	3.17	12	0.02	93.00	603.00	4985	20230419	-61.62	1630	20231031	17.36	4985	-61.62	20230419	1630	17.36	20231031	4985	-61.62	20230419	1630	17.36	20231031	0.12	N	010580	500	556 억	799109	N	N	0	N	N
42	20231221	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1916	-70	5	-3.52	381649893	199386	44.34	1955	1977	1880	2580	1391	1986	1914.13	0.75	0	-2835	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2132	20.60	3.18	12	0.18	93.00	603.00	4985	20230419	-61.56	1630	20231031	17.55	4985	-61.56	20230419	1630	17.55	20231031	4985	-61.56	20230419	1630	17.55	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
43	20231221	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-83	5	-4.18	364261583	190286	42.32	1955	1977	1880	2580	1391	1986	1914.28	0.75	0	-1582	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2117	20.46	3.16	12	0.17	93.00	603.00	4985	20230419	-61.83	1630	20231031	16.75	4985	-61.83	20230419	1630	16.75	20231031	4985	-61.83	20230419	1630	16.75	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
44	20231221	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-78	5	-3.93	324662969	169524	37.70	1955	1977	1880	2580	1391	1986	1915.14	0.75	0	-3250	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2123	20.52	3.16	12	0.15	93.00	603.00	4985	20230419	-61.73	1630	20231031	17.06	4985	-61.73	20230419	1630	17.06	20231031	4985	-61.73	20230419	1630	17.06	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
45	20231221	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-84	5	-4.23	295725520	154348	34.32	1955	1977	1880	2580	1391	1986	1915.97	0.75	0	-9878	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2116	20.45	3.15	12	0.14	93.00	603.00	4985	20230419	-61.85	1630	20231031	16.69	4985	-61.85	20230419	1630	16.69	20231031	4985	-61.85	20230419	1630	16.69	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
46	20231221	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	-93	5	-4.68	266547083	139019	30.92	1955	1977	1880	2580	1391	1986	1917.34	0.75	0	-8392	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2106	20.35	3.14	12	0.12	93.00	603.00	4985	20230419	-62.03	1630	20231031	16.13	4985	-62.03	20230419	1630	16.13	20231031	4985	-62.03	20230419	1630	16.13	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
47	20231221	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-84	5	-4.23	172660332	89441	19.89	1955	1977	1900	2580	1391	1986	1930.44	0.75	0	-9677	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2116	20.45	3.15	12	0.08	93.00	603.00	4985	20230419	-61.85	1630	20231031	16.69	4985	-61.85	20230419	1630	16.69	20231031	4985	-61.85	20230419	1630	16.69	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
48	20231221	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	-66	5	-3.32	124040464	64067	14.25	1955	1977	1912	2580	1391	1986	1936.11	0.75	0	-6883	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2136	20.65	3.18	12	0.06	93.00	603.00	4985	20230419	-61.48	1630	20231031	17.79	4985	-61.48	20230419	1630	17.79	20231031	4985	-61.48	20230419	1630	17.79	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
49	20231221	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1961	-25	5	-1.26	27392470	14028	3.12	1955	1977	1950	2580	1391	1986	1952.70	0.75	0	-3928	2072	2029	1967	1924	1862	2050	1945	556	594	500	1350	1	1	111251760	2182	21.09	3.25	12	0.01	93.00	603.00	4985	20230419	-60.66	1630	20231031	20.31	4985	-60.66	20230419	1630	20.31	20231031	4985	-60.66	20230419	1630	20.31	20231031	0.13	N	010580	500	556 억	833114	N	N	0	N	N
50	20231220	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1986	93	2	4.91	874598778	444853	29.34	1905	2010	1905	2460	1326	1893	1966.03	0.68	0	92578	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2209	21.35	3.29	12	0.40	93.00	603.00	4985	20230419	-60.16	1630	20231031	21.84	4985	-60.16	20230419	1630	21.84	20231031	4985	-60.16	20230419	1630	21.84	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
51	20231220	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1982	89	2	4.70	837222001	426016	28.10	1905	2010	1905	2460	1326	1893	1965.24	0.68	0	89842	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2205	21.31	3.29	12	0.38	93.00	603.00	4985	20230419	-60.24	1630	20231031	21.60	4985	-60.24	20230419	1630	21.60	20231031	4985	-60.24	20230419	1630	21.60	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
52	20231220	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	76	2	4.01	635334480	324223	21.39	1905	2010	1905	2460	1326	1893	1959.56	0.68	0	71051	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2191	21.17	3.27	12	0.29	93.00	603.00	4985	20230419	-60.50	1630	20231031	20.80	4985	-60.50	20230419	1630	20.80	20231031	4985	-60.50	20230419	1630	20.80	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
53	20231220	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1951	58	2	3.06	608040544	310328	20.47	1905	2010	1905	2460	1326	1893	1959.35	0.68	0	73023	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2171	20.98	3.24	12	0.28	93.00	603.00	4985	20230419	-60.86	1630	20231031	19.69	4985	-60.86	20230419	1630	19.69	20231031	4985	-60.86	20230419	1630	19.69	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
54	20231220	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1947	54	2	2.85	592012158	302102	19.93	1905	2010	1905	2460	1326	1893	1959.64	0.68	0	70814	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2166	20.94	3.23	12	0.27	93.00	603.00	4985	20230419	-60.94	1630	20231031	19.45	4985	-60.94	20230419	1630	19.45	20231031	4985	-60.94	20230419	1630	19.45	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
55	20231220	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1942	49	2	2.59	562087185	286699	18.91	1905	2010	1905	2460	1326	1893	1960.55	0.68	0	70479	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2161	20.88	3.22	12	0.26	93.00	603.00	4985	20230419	-61.04	1630	20231031	19.14	4985	-61.04	20230419	1630	19.14	20231031	4985	-61.04	20230419	1630	19.14	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
56	20231220	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1943	50	2	2.64	494887875	252031	16.62	1905	2010	1905	2460	1326	1893	1963.60	0.68	0	76303	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2162	20.89	3.22	12	0.23	93.00	603.00	4985	20230419	-61.02	1630	20231031	19.20	4985	-61.02	20230419	1630	19.20	20231031	4985	-61.02	20230419	1630	19.20	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
57	20231220	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	29	2	1.53	30224928	15780	1.04	1905	1928	1905	2460	1326	1893	1915.39	0.68	0	3760	2201	2047	1911	1757	1621	2124	1834	556	567	500	1280	1	1	111251760	2138	20.67	3.19	12	0.01	93.00	603.00	4985	20230419	-61.44	1630	20231031	17.91	4985	-61.44	20230419	1630	17.91	20231031	4985	-61.44	20230419	1630	17.91	20231031	0.13	N	010580	500	556 억	757106	N	N	0	N	N
58	20231219	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	99	2	5.52	2888605020	1515457	2523.24	1799	2065	1775	2330	1256	1794	1906.10	0.80	0	-364	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	2106	20.35	3.14	12	1.36	93.00	603.00	4985	20230419	-62.03	1630	20231031	16.13	4985	-62.03	20230419	1630	16.13	20231031	4985	-62.03	20230419	1630	16.13	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
59	20231219	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	74	2	4.12	2812468217	1474997	2455.87	1799	2065	1775	2330	1256	1794	1906.76	0.80	0	-279	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	2078	20.09	3.10	12	1.33	93.00	603.00	4985	20230419	-62.53	1630	20231031	14.60	4985	-62.53	20230419	1630	14.60	20231031	4985	-62.53	20230419	1630	14.60	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
60	20231219	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	66	2	3.68	2654084838	1390577	2315.31	1799	2065	1775	2330	1256	1794	1908.62	0.80	0	-22832	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	2069	20.00	3.08	12	1.25	93.00	603.00	4985	20230419	-62.69	1630	20231031	14.11	4985	-62.69	20230419	1630	14.11	20231031	4985	-62.69	20230419	1630	14.11	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
61	20231219	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	44	2	2.45	2522729155	1319678	2197.27	1799	2065	1775	2330	1256	1794	1911.62	0.80	0	-21650	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	2045	19.76	3.05	12	1.19	93.00	603.00	4985	20230419	-63.13	1630	20231031	12.76	4985	-63.13	20230419	1630	12.76	20231031	4985	-63.13	20230419	1630	12.76	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
62	20231219	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	35	2	1.95	2418423522	1262616	2102.26	1799	2065	1775	2330	1256	1794	1915.41	0.80	0	-30106	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	2035	19.67	3.03	12	1.13	93.00	603.00	4985	20230419	-63.31	1630	20231031	12.21	4985	-63.31	20230419	1630	12.21	20231031	4985	-63.31	20230419	1630	12.21	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
63	20231219	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	66	2	3.68	1908965989	986479	1642.49	1799	2065	1775	2330	1256	1794	1935.13	0.80	0	-89379	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	2069	20.00	3.08	12	0.89	93.00	603.00	4985	20230419	-62.69	1630	20231031	14.11	4985	-62.69	20230419	1630	14.11	20231031	4985	-62.69	20230419	1630	14.11	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
64	20231219	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	-5	5	-0.28	51631514	28926	48.16	1799	1800	1775	2330	1256	1794	1784.95	0.80	0	-5699	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	1990	19.24	2.97	12	0.03	93.00	603.00	4985	20230419	-64.11	1630	20231031	9.75	4985	-64.11	20230419	1630	9.75	20231031	4985	-64.11	20230419	1630	9.75	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
65	20231219	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	-10	5	-0.56	2060891	1147	1.91	1799	1799	1784	2330	1256	1794	1796.77	0.80	0	-962	1811	1802	1791	1782	1771	1797	1777	556	536	500	1210	1	1	111251760	1985	19.18	2.96	12	0.00	93.00	603.00	4985	20230419	-64.21	1630	20231031	9.45	4985	-64.21	20230419	1630	9.45	20231031	4985	-64.21	20230419	1630	9.45	20231031	0.13	N	010580	500	556 억	888441	N	N	0	N	N
66	20231218	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-4	5	-0.22	107371655	60060	45.15	1798	1800	1780	2335	1259	1798	1787.63	0.81	0	-5611	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1996	19.29	2.98	12	0.05	93.00	603.00	4985	20230419	-64.01	1630	20231031	10.06	4985	-64.01	20230419	1630	10.06	20231031	4985	-64.01	20230419	1630	10.06	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
67	20231218	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	-12	5	-0.67	87486017	48946	36.79	1798	1800	1780	2335	1259	1798	1787.40	0.81	0	-4437	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1987	19.20	2.96	12	0.04	93.00	603.00	4985	20230419	-64.17	1630	20231031	9.57	4985	-64.17	20230419	1630	9.57	20231031	4985	-64.17	20230419	1630	9.57	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
68	20231218	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1783	-15	5	-0.83	73336605	41014	30.83	1798	1800	1780	2335	1259	1798	1788.09	0.81	0	-3116	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1984	19.17	2.96	12	0.04	93.00	603.00	4985	20230419	-64.23	1630	20231031	9.39	4985	-64.23	20230419	1630	9.39	20231031	4985	-64.23	20230419	1630	9.39	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
69	20231218	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-13	5	-0.72	58855502	32890	24.72	1798	1800	1780	2335	1259	1798	1789.46	0.81	0	-3080	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1986	19.19	2.96	12	0.03	93.00	603.00	4985	20230419	-64.19	1630	20231031	9.51	4985	-64.19	20230419	1630	9.51	20231031	4985	-64.19	20230419	1630	9.51	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
70	20231218	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-10	5	-0.56	50851417	28413	21.36	1798	1800	1780	2335	1259	1798	1789.72	0.81	0	-2804	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1989	19.23	2.97	12	0.03	93.00	603.00	4985	20230419	-64.13	1630	20231031	9.69	4985	-64.13	20230419	1630	9.69	20231031	4985	-64.13	20230419	1630	9.69	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
71	20231218	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	-9	5	-0.50	42881430	23952	18.01	1798	1800	1780	2335	1259	1798	1790.31	0.81	0	-2453	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1990	19.24	2.97	12	0.02	93.00	603.00	4985	20230419	-64.11	1630	20231031	9.75	4985	-64.11	20230419	1630	9.75	20231031	4985	-64.11	20230419	1630	9.75	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
72	20231218	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-8	5	-0.44	22548021	12590	9.46	1798	1800	1780	2335	1259	1798	1790.95	0.81	0	-2077	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1991	19.25	2.97	12	0.01	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	4985	-64.09	20230419	1630	9.82	20231031	4985	-64.09	20230419	1630	9.82	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
73	20231218	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-1	5	-0.06	445892	248	0.19	1798	1798	1797	2335	1259	1798	1797.95	0.81	0	-47	1850	1824	1797	1771	1744	1837	1784	556	537	500	1220	1	1	111251760	1999	19.32	2.98	12	0.00	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.13	N	010580	500	556 억	898911	N	N	0	N	N
74	20231215	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	3	2	0.17	239022882	133024	103.27	1795	1823	1770	2330	1257	1795	1796.84	0.80	0	16469	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	2000	19.33	2.98	12	0.12	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
75	20231215	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-2	5	-0.11	214906381	119508	92.78	1795	1823	1777	2330	1257	1795	1798.26	0.80	0	20104	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	1995	19.28	2.97	12	0.11	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	4985	-64.03	20230419	1630	10.00	20231031	4985	-64.03	20230419	1630	10.00	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
76	20231215	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-10	5	-0.56	194766390	108207	84.01	1795	1823	1781	2330	1257	1795	1799.94	0.80	0	22067	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	1986	19.19	2.96	12	0.10	93.00	603.00	4985	20230419	-64.19	1630	20231031	9.51	4985	-64.19	20230419	1630	9.51	20231031	4985	-64.19	20230419	1630	9.51	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
77	20231215	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	5	2	0.28	171631809	95293	73.98	1795	1823	1781	2330	1257	1795	1801.10	0.80	0	25519	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	2003	19.35	2.99	12	0.09	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
78	20231215	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	11	2	0.61	167498024	93004	72.20	1795	1823	1781	2330	1257	1795	1800.98	0.80	0	25486	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	2009	19.42	3.00	12	0.08	93.00	603.00	4985	20230419	-63.77	1630	20231031	10.80	4985	-63.77	20230419	1630	10.80	20231031	4985	-63.77	20230419	1630	10.80	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
79	20231215	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	23	2	1.28	133558256	74248	57.64	1795	1823	1781	2330	1257	1795	1798.81	0.80	0	16799	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	2023	19.55	3.01	12	0.07	93.00	603.00	4985	20230419	-63.53	1630	20231031	11.53	4985	-63.53	20230419	1630	11.53	20231031	4985	-63.53	20230419	1630	11.53	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
80	20231215	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	1	2	0.06	39722088	22145	17.19	1795	1800	1781	2330	1257	1795	1793.73	0.80	0	3641	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	1998	19.31	2.98	12	0.02	93.00	603.00	4985	20230419	-63.97	1630	20231031	10.18	4985	-63.97	20230419	1630	10.18	20231031	4985	-63.97	20230419	1630	10.18	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
81	20231215	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-3	5	-0.17	4304215	2398	1.86	1795	1795	1792	2330	1257	1795	1794.92	0.80	0	-135	1844	1819	1795	1770	1746	1832	1783	556	535	500	1220	1	1	111251760	1994	19.27	2.97	12	0.00	93.00	603.00	4985	20230419	-64.05	1630	20231031	9.94	4985	-64.05	20230419	1630	9.94	20231031	4985	-64.05	20230419	1630	9.94	20231031	0.13	N	010580	500	556 억	886019	N	N	0	N	N
82	20231214	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-5	5	-0.28	230463221	128810	111.76	1785	1820	1771	2340	1260	1800	1789.17	0.82	0	-17393	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	1997	19.30	2.98	12	0.12	93.00	603.00	4985	20230419	-63.99	1630	20231031	10.12	4985	-63.99	20230419	1630	10.12	20231031	4985	-63.99	20230419	1630	10.12	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
83	20231214	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-7	5	-0.39	222109194	124154	107.72	1785	1820	1771	2340	1260	1800	1788.98	0.82	0	-17215	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	1995	19.28	2.97	12	0.11	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	4985	-64.03	20230419	1630	10.00	20231031	4985	-64.03	20230419	1630	10.00	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
84	20231214	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-10	5	-0.56	195222515	109097	94.66	1785	1820	1771	2340	1260	1800	1789.44	0.82	0	-16938	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	1991	19.25	2.97	12	0.10	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	4985	-64.09	20230419	1630	9.82	20231031	4985	-64.09	20230419	1630	9.82	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
85	20231214	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-7	5	-0.39	111061600	61957	53.76	1785	1820	1782	2340	1260	1800	1792.56	0.82	0	-6305	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	1995	19.28	2.97	12	0.06	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	4985	-64.03	20230419	1630	10.00	20231031	4985	-64.03	20230419	1630	10.00	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
86	20231214	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-9	5	-0.50	104295678	58181	50.48	1785	1820	1782	2340	1260	1800	1792.61	0.82	0	-4844	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	1993	19.26	2.97	12	0.05	93.00	603.00	4985	20230419	-64.07	1630	20231031	9.88	4985	-64.07	20230419	1630	9.88	20231031	4985	-64.07	20230419	1630	9.88	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
87	20231214	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-8	5	-0.44	88040940	49094	42.60	1785	1820	1782	2340	1260	1800	1793.31	0.82	0	-4323	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	1994	19.27	2.97	12	0.04	93.00	603.00	4985	20230419	-64.05	1630	20231031	9.94	4985	-64.05	20230419	1630	9.94	20231031	4985	-64.05	20230419	1630	9.94	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
88	20231214	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-2	5	-0.11	67713464	37756	32.76	1785	1820	1784	2340	1260	1800	1793.45	0.82	0	-4168	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	2000	19.33	2.98	12	0.03	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
89	20231214	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	20	2	1.11	8008227	4467	3.88	1785	1820	1785	2340	1260	1800	1792.75	0.82	0	-835	1885	1842	1773	1730	1661	1808	1696	556	540	500	1220	1	1	111251760	2025	19.57	3.02	12	0.00	93.00	603.00	4985	20230419	-63.49	1630	20231031	11.66	4985	-63.49	20230419	1630	11.66	20231031	4985	-63.49	20230419	1630	11.66	20231031	0.13	N	010580	500	556 억	916002	N	N	0	N	N
90	20231213	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-3	5	-0.17	206184238	115252	153.85	1803	1816	1704	2340	1263	1803	1788.99	0.84	0	-3002	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	2003	19.35	2.99	12	0.10	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
91	20231213	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-6	5	-0.33	176527924	98762	131.84	1803	1816	1704	2340	1263	1803	1787.41	0.84	0	-1693	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	1999	19.32	2.98	12	0.09	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
92	20231213	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-5	5	-0.28	160015793	89523	119.50	1803	1816	1704	2340	1263	1803	1787.43	0.84	0	-1693	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	2000	19.33	2.98	12	0.08	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
93	20231213	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-2	5	-0.11	129326041	72389	96.63	1803	1816	1704	2340	1263	1803	1786.54	0.84	0	-1846	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	2004	19.37	2.99	12	0.07	93.00	603.00	4985	20230419	-63.87	1630	20231031	10.49	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1630	10.49	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
94	20231213	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-4	5	-0.22	114538793	64145	85.63	1803	1816	1704	2340	1263	1803	1785.62	0.84	0	-1876	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	2001	19.34	2.98	12	0.06	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
95	20231213	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-3	5	-0.17	112864064	63214	84.38	1803	1816	1704	2340	1263	1803	1785.43	0.84	0	-1535	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	2003	19.35	2.99	12	0.06	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
96	20231213	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	3	2	0.17	99729380	55926	74.65	1803	1816	1704	2340	1263	1803	1783.24	0.84	0	-1259	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	2009	19.42	3.00	12	0.05	93.00	603.00	4985	20230419	-63.77	1630	20231031	10.80	4985	-63.77	20230419	1630	10.80	20231031	4985	-63.77	20230419	1630	10.80	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
97	20231213	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	0	3	0.00	22246592	12673	16.92	1803	1803	1704	2340	1263	1803	1755.43	0.84	0	-11	1864	1833	1812	1781	1760	1823	1771	556	537	500	1220	1	1	111251760	2006	19.39	2.99	12	0.01	93.00	603.00	4985	20230419	-63.83	1630	20231031	10.61	4985	-63.83	20230419	1630	10.61	20231031	4985	-63.83	20230419	1630	10.61	20231031	0.13	N	010580	500	556 억	930870	N	N	0	N	N
98	20231212	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-14	5	-0.77	135017167	74807	142.28	1817	1843	1791	2360	1272	1817	1804.87	0.86	0	-17724	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	2006	19.39	2.99	12	0.07	93.00	603.00	4985	20230419	-63.83	1630	20231031	10.61	4985	-63.83	20230419	1630	10.61	20231031	4985	-63.83	20230419	1630	10.61	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
99	20231212	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-18	5	-0.99	97454575	53951	102.62	1817	1843	1795	2360	1272	1817	1806.35	0.86	0	-15381	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	2001	19.34	2.98	12	0.05	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
100	20231212	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-20	5	-1.10	89037172	49279	93.73	1817	1843	1795	2360	1272	1817	1806.80	0.86	0	-14498	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	1999	19.32	2.98	12	0.04	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
101	20231212	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-16	5	-0.88	66129546	36559	69.54	1817	1843	1799	2360	1272	1817	1808.84	0.86	0	-12695	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	2004	19.37	2.99	12	0.03	93.00	603.00	4985	20230419	-63.87	1630	20231031	10.49	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1630	10.49	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
102	20231212	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-15	5	-0.83	58919397	32558	61.93	1817	1843	1799	2360	1272	1817	1809.67	0.86	0	-12177	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	2005	19.38	2.99	12	0.03	93.00	603.00	4985	20230419	-63.85	1630	20231031	10.55	4985	-63.85	20230419	1630	10.55	20231031	4985	-63.85	20230419	1630	10.55	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
103	20231212	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	-3	5	-0.17	54808233	30282	57.60	1817	1843	1799	2360	1272	1817	1809.93	0.86	0	-11000	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	2018	19.51	3.01	12	0.03	93.00	603.00	4985	20230419	-63.61	1630	20231031	11.29	4985	-63.61	20230419	1630	11.29	20231031	4985	-63.61	20230419	1630	11.29	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
104	20231212	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	1	2	0.06	26128271	14396	27.38	1817	1843	1805	2360	1272	1817	1814.97	0.86	0	-4478	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	2023	19.55	3.01	12	0.01	93.00	603.00	4985	20230419	-63.53	1630	20231031	11.53	4985	-63.53	20230419	1630	11.53	20231031	4985	-63.53	20230419	1630	11.53	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
105	20231212	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-2	5	-0.11	1045496	576	1.10	1817	1817	1807	2360	1272	1817	1815.10	0.86	0	-505	1862	1839	1819	1796	1776	1829	1786	556	543	500	1230	1	1	111251760	2019	19.52	3.01	12	0.00	93.00	603.00	4985	20230419	-63.59	1630	20231031	11.35	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1630	11.35	20231031	0.13	N	010580	500	556 억	953867	N	N	0	N	N
106	20231211	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	-4	5	-0.22	93459534	51533	117.32	1821	1842	1799	2365	1275	1821	1813.59	0.86	-9033	-2489	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2021	19.54	3.01	12	0.05	93.00	603.00	4985	20230419	-63.55	1630	20231031	11.47	4985	-63.55	20230419	1630	11.47	20231031	4985	-63.55	20230419	1630	11.47	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
107	20231211	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	-10	5	-0.55	81974530	45198	102.90	1821	1842	1799	2365	1275	1821	1813.68	0.86	-9033	-2277	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2015	19.47	3.00	12	0.04	93.00	603.00	4985	20230419	-63.67	1630	20231031	11.10	4985	-63.67	20230419	1630	11.10	20231031	4985	-63.67	20230419	1630	11.10	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
108	20231211	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	-7	5	-0.38	73172523	40348	91.85	1821	1842	1799	2365	1275	1821	1813.54	0.86	-9033	-2722	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2018	19.51	3.01	12	0.04	93.00	603.00	4985	20230419	-63.61	1630	20231031	11.29	4985	-63.61	20230419	1630	11.29	20231031	4985	-63.61	20230419	1630	11.29	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
109	20231211	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	-5	5	-0.27	70327581	38784	88.29	1821	1842	1799	2365	1275	1821	1813.31	0.86	-9033	-2694	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2020	19.53	3.01	12	0.03	93.00	603.00	4985	20230419	-63.57	1630	20231031	11.41	4985	-63.57	20230419	1630	11.41	20231031	4985	-63.57	20230419	1630	11.41	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
110	20231211	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-8	5	-0.44	54225715	29880	68.02	1821	1842	1799	2365	1275	1821	1814.78	0.86	-9033	-2957	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2017	19.49	3.01	12	0.03	93.00	603.00	4985	20230419	-63.63	1630	20231031	11.23	4985	-63.63	20230419	1630	11.23	20231031	4985	-63.63	20230419	1630	11.23	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
111	20231211	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	6	2	0.33	41828818	23038	52.45	1821	1842	1799	2365	1275	1821	1815.64	0.86	-9033	-2720	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2033	19.65	3.03	12	0.02	93.00	603.00	4985	20230419	-63.35	1630	20231031	12.09	4985	-63.35	20230419	1630	12.09	20231031	4985	-63.35	20230419	1630	12.09	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
112	20231211	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	9	2	0.49	25139335	13834	31.49	1821	1842	1799	2365	1275	1821	1817.21	0.86	-9033	-1917	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2036	19.68	3.03	12	0.01	93.00	603.00	4985	20230419	-63.29	1630	20231031	12.27	4985	-63.29	20230419	1630	12.27	20231031	4985	-63.29	20230419	1630	12.27	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
113	20231211	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-19	5	-1.04	4270755	2363	5.38	1821	1821	1802	2365	1275	1821	1807.34	0.86	-9033	-1512	1861	1840	1819	1798	1777	1851	1809	556	544	500	1230	1	1	111251760	2005	19.38	2.99	12	0.00	93.00	603.00	4985	20230419	-63.85	1630	20231031	10.55	4985	-63.85	20230419	1630	10.55	20231031	4985	-63.85	20230419	1630	10.55	20231031	0.13	N	010580	500	556 억	952241	N	N	0	N	N
114	20231208	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	10	2	0.55	80104777	43906	78.47	1809	1840	1798	2350	1268	1811	1824.51	0.86	0	12857	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2026	19.58	3.02	12	0.04	93.00	603.00	4985	20230419	-63.47	1630	20231031	11.72	4985	-63.47	20230419	1630	11.72	20231031	4985	-63.47	20230419	1630	11.72	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
115	20231208	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	7	2	0.39	77195131	42308	75.61	1809	1840	1798	2350	1268	1811	1824.60	0.86	0	12670	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2023	19.55	3.01	12	0.04	93.00	603.00	4985	20230419	-63.53	1630	20231031	11.53	4985	-63.53	20230419	1630	11.53	20231031	4985	-63.53	20230419	1630	11.53	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
116	20231208	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	7	2	0.39	62145039	34051	60.86	1809	1840	1798	2350	1268	1811	1825.06	0.86	0	9713	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2023	19.55	3.01	12	0.03	93.00	603.00	4985	20230419	-63.53	1630	20231031	11.53	4985	-63.53	20230419	1630	11.53	20231031	4985	-63.53	20230419	1630	11.53	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
117	20231208	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	5	2	0.28	59577015	32639	58.33	1809	1840	1798	2350	1268	1811	1825.33	0.86	0	9595	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2020	19.53	3.01	12	0.03	93.00	603.00	4985	20230419	-63.57	1630	20231031	11.41	4985	-63.57	20230419	1630	11.41	20231031	4985	-63.57	20230419	1630	11.41	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
118	20231208	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	13	2	0.72	52482623	28721	51.33	1809	1840	1798	2350	1268	1811	1827.33	0.86	0	8236	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2029	19.61	3.02	12	0.03	93.00	603.00	4985	20230419	-63.41	1630	20231031	11.90	4985	-63.41	20230419	1630	11.90	20231031	4985	-63.41	20230419	1630	11.90	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
119	20231208	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	22	2	1.21	45781021	25039	44.75	1809	1840	1798	2350	1268	1811	1828.39	0.86	0	5666	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2039	19.71	3.04	12	0.02	93.00	603.00	4985	20230419	-63.23	1630	20231031	12.45	4985	-63.23	20230419	1630	12.45	20231031	4985	-63.23	20230419	1630	12.45	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
120	20231208	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	17	2	0.94	11161325	6129	10.95	1809	1828	1798	2350	1268	1811	1821.07	0.86	0	1180	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2034	19.66	3.03	12	0.01	93.00	603.00	4985	20230419	-63.33	1630	20231031	12.15	4985	-63.33	20230419	1630	12.15	20231031	4985	-63.33	20230419	1630	12.15	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
121	20231208	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	0	3	0.00	617130	341	0.61	1809	1811	1809	2350	1268	1811	1809.77	0.86	0	-26	1842	1826	1801	1785	1760	1834	1793	556	539	500	1230	1	1	111251760	2015	19.47	3.00	12	0.00	93.00	603.00	4985	20230419	-63.67	1630	20231031	11.10	4985	-63.67	20230419	1630	11.10	20231031	4985	-63.67	20230419	1630	11.10	20231031	0.13	N	010580	500	556 억	952241	N	N	11	N	N
122	20231207	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	11	2	0.61	100001775	55830	61.50	1798	1817	1776	2340	1260	1800	1791.17	0.85	0	6171	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	2015	19.47	3.00	12	0.05	93.00	603.00	4985	20230419	-63.67	1630	20231031	11.10	4985	-63.67	20230419	1630	11.10	20231031	4985	-63.67	20230419	1630	11.10	20231031	0.13	N	010580	500	556 억	950370	N	N	11	N	N
123	20231207	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-9	5	-0.50	77797847	43526	47.95	1798	1802	1776	2340	1260	1800	1787.39	0.85	0	5740	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	1993	19.26	2.97	12	0.04	93.00	603.00	4985	20230419	-64.07	1630	20231031	9.88	4985	-64.07	20230419	1630	9.88	20231031	4985	-64.07	20230419	1630	9.88	20231031	0.13	N	010580	500	556 억	950370	N	N	67	N	N
124	20231207	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-1	5	-0.06	72057055	40328	44.42	1798	1802	1776	2340	1260	1800	1786.77	0.85	0	4803	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	2001	19.34	2.98	12	0.04	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.13	N	010580	500	556 억	950370	N	N	67	N	N
125	20231207	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-7	5	-0.39	65677648	36778	40.51	1798	1802	1776	2340	1260	1800	1785.79	0.85	0	4813	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	1995	19.28	2.97	12	0.03	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	4985	-64.03	20230419	1630	10.00	20231031	4985	-64.03	20230419	1630	10.00	20231031	0.13	N	010580	500	556 억	950370	N	N	67	N	N
126	20231207	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-5	5	-0.28	59896612	33547	36.95	1798	1802	1776	2340	1260	1800	1785.45	0.85	0	4148	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	1997	19.30	2.98	12	0.03	93.00	603.00	4985	20230419	-63.99	1630	20231031	10.12	4985	-63.99	20230419	1630	10.12	20231031	4985	-63.99	20230419	1630	10.12	20231031	0.13	N	010580	500	556 억	950370	N	N	67	N	N
127	20231207	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	56584819	31704	34.92	1798	1802	1776	2340	1260	1800	1784.78	0.85	0	3974	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.03	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	950370	N	N	67	N	N
128	20231207	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-12	5	-0.67	37579805	21073	23.21	1798	1802	1776	2340	1260	1800	1783.32	0.85	0	5325	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	1989	19.23	2.97	12	0.02	93.00	603.00	4985	20230419	-64.13	1630	20231031	9.69	4985	-64.13	20230419	1630	9.69	20231031	4985	-64.13	20230419	1630	9.69	20231031	0.13	N	010580	500	556 억	950370	N	N	67	N	N
129	20231207	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-2	5	-0.11	384772	214	0.24	1798	1798	1798	2340	1260	1800	1798.00	0.85	0	-32	1838	1819	1800	1781	1762	1828	1790	556	540	500	1220	1	1	111251760	2000	19.33	2.98	12	0.00	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.13	N	010580	500	556 억	950370	N	N	67	N	N
130	20231206	160228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	2	2	0.11	161872629	90442	81.93	1798	1819	1781	2335	1259	1798	1789.79	0.85	0	9894	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	2003	19.35	2.99	12	0.08	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	945790	N	N	67	N	N
131	20231206	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	2	2	0.11	149951707	83816	75.93	1798	1819	1781	2335	1259	1798	1789.06	0.85	0	10142	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	2003	19.35	2.99	12	0.08	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	945790	N	N	5	N	N
132	20231206	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-10	5	-0.56	106919884	59713	54.09	1798	1819	1781	2335	1259	1798	1790.56	0.85	0	8258	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	1989	19.23	2.97	12	0.05	93.00	603.00	4985	20230419	-64.13	1630	20231031	9.69	4985	-64.13	20230419	1630	9.69	20231031	4985	-64.13	20230419	1630	9.69	20231031	0.13	N	010580	500	556 억	945790	N	N	5	N	N
133	20231206	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-5	5	-0.28	42753700	23831	21.59	1798	1819	1781	2335	1259	1798	1794.04	0.85	0	-7063	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	1995	19.28	2.97	12	0.02	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	4985	-64.03	20230419	1630	10.00	20231031	4985	-64.03	20230419	1630	10.00	20231031	0.13	N	010580	500	556 억	945790	N	N	5	N	N
134	20231206	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-1	5	-0.06	40487957	22570	20.45	1798	1819	1781	2335	1259	1798	1793.88	0.85	0	-6357	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	1999	19.32	2.98	12	0.02	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.13	N	010580	500	556 억	945790	N	N	5	N	N
135	20231206	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-10	5	-0.56	17062104	9486	8.59	1798	1819	1787	2335	1259	1798	1798.66	0.85	0	-2028	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	1989	19.23	2.97	12	0.01	93.00	603.00	4985	20230419	-64.13	1630	20231031	9.69	4985	-64.13	20230419	1630	9.69	20231031	4985	-64.13	20230419	1630	9.69	20231031	0.13	N	010580	500	556 억	945790	N	N	5	N	N
136	20231206	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-5	5	-0.28	10048443	5582	5.06	1798	1819	1792	2335	1259	1798	1800.15	0.85	0	-668	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	1995	19.28	2.97	12	0.01	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	4985	-64.03	20230419	1630	10.00	20231031	4985	-64.03	20230419	1630	10.00	20231031	0.13	N	010580	500	556 억	945790	N	N	5	N	N
137	20231206	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-6	5	-0.33	1518918	846	0.77	1798	1798	1792	2335	1259	1798	1795.41	0.85	0	77	1882	1840	1807	1765	1732	1861	1786	556	537	500	1220	1	1	111251760	1994	19.27	2.97	12	0.00	93.00	603.00	4985	20230419	-64.05	1630	20231031	9.94	4985	-64.05	20230419	1630	9.94	20231031	4985	-64.05	20230419	1630	9.94	20231031	0.13	N	010580	500	556 억	945790	N	N	5	N	N
138	20231205	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-7	5	-0.39	197514011	110286	87.57	1790	1849	1774	2345	1264	1805	1790.93	0.88	0	-20022	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	2000	19.33	2.98	12	0.10	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
139	20231205	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-25	5	-1.39	171514927	95827	76.09	1790	1849	1774	2345	1264	1805	1789.84	0.88	0	-19356	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	1980	19.14	2.95	12	0.09	93.00	603.00	4985	20230419	-64.29	1630	20231031	9.20	4985	-64.29	20230419	1630	9.20	20231031	4985	-64.29	20230419	1630	9.20	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
140	20231205	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-5	5	-0.28	130492953	72834	57.83	1790	1849	1774	2345	1264	1805	1791.65	0.88	0	-20825	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.07	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
141	20231205	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-13	5	-0.72	100458795	56122	44.56	1790	1849	1774	2345	1264	1805	1790.01	0.88	0	-10624	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	1994	19.27	2.97	12	0.05	93.00	603.00	4985	20230419	-64.05	1630	20231031	9.94	4985	-64.05	20230419	1630	9.94	20231031	4985	-64.05	20230419	1630	9.94	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
142	20231205	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-10	5	-0.55	58188243	32392	25.72	1790	1849	1778	2345	1264	1805	1796.38	0.88	0	-10137	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	1997	19.30	2.98	12	0.03	93.00	603.00	4985	20230419	-63.99	1630	20231031	10.12	4985	-63.99	20230419	1630	10.12	20231031	4985	-63.99	20230419	1630	10.12	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
143	20231205	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1787	-18	5	-1.00	42157384	23408	18.59	1790	1849	1781	2345	1264	1805	1800.98	0.88	0	-9741	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	1988	19.22	2.96	12	0.02	93.00	603.00	4985	20230419	-64.15	1630	20231031	9.63	4985	-64.15	20230419	1630	9.63	20231031	4985	-64.15	20230419	1630	9.63	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
144	20231205	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-6	5	-0.33	18294437	10103	8.02	1790	1849	1782	2345	1264	1805	1810.79	0.88	0	-4279	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	2001	19.34	2.98	12	0.01	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
145	20231205	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1783	-22	5	-1.22	2578334	1441	1.14	1790	1796	1783	2345	1264	1805	1789.27	0.88	0	-841	1827	1816	1796	1785	1765	1821	1790	556	540	500	1220	1	1	111251760	1984	19.17	2.96	12	0.00	93.00	603.00	4985	20230419	-64.23	1630	20231031	9.39	4985	-64.23	20230419	1630	9.39	20231031	4985	-64.23	20230419	1630	9.39	20231031	0.14	N	010580	500	556 억	974621	N	N	5	N	N
146	20231204	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	27	2	1.52	225147178	125596	165.35	1800	1807	1776	2310	1245	1778	1792.63	0.87	0	14839	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2008	19.41	2.99	12	0.11	93.00	603.00	4985	20230419	-63.79	1630	20231031	10.74	4985	-63.79	20230419	1630	10.74	20231031	4985	-63.79	20230419	1630	10.74	20231031	0.14	N	010580	500	556 억	963050	N	N	5	N	N
147	20231204	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	25	2	1.41	213003832	118849	156.47	1800	1807	1776	2310	1245	1778	1792.22	0.87	0	14932	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2006	19.39	2.99	12	0.11	93.00	603.00	4985	20230419	-63.83	1630	20231031	10.61	4985	-63.83	20230419	1630	10.61	20231031	4985	-63.83	20230419	1630	10.61	20231031	0.14	N	010580	500	556 억	963050	N	N	0	N	N
148	20231204	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	27	2	1.52	187477022	104616	137.73	1800	1807	1776	2310	1245	1778	1792.05	0.87	0	14273	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2008	19.41	2.99	12	0.09	93.00	603.00	4985	20230419	-63.79	1630	20231031	10.74	4985	-63.79	20230419	1630	10.74	20231031	4985	-63.79	20230419	1630	10.74	20231031	0.14	N	010580	500	556 억	963050	N	N	0	N	N
149	20231204	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	29	2	1.63	176951127	98750	130.01	1800	1807	1776	2310	1245	1778	1791.91	0.87	0	10836	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2010	19.43	3.00	12	0.09	93.00	603.00	4985	20230419	-63.75	1630	20231031	10.86	4985	-63.75	20230419	1630	10.86	20231031	4985	-63.75	20230419	1630	10.86	20231031	0.14	N	010580	500	556 억	963050	N	N	0	N	N
150	20231204	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	27	2	1.52	133399221	74485	98.06	1800	1807	1776	2310	1245	1778	1790.95	0.87	0	8100	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2008	19.41	2.99	12	0.07	93.00	603.00	4985	20230419	-63.79	1630	20231031	10.74	4985	-63.79	20230419	1630	10.74	20231031	4985	-63.79	20230419	1630	10.74	20231031	0.14	N	010580	500	556 억	963050	N	N	0	N	N
151	20231204	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	28	2	1.57	89625928	49969	65.79	1800	1807	1776	2310	1245	1778	1793.63	0.87	0	-3682	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2009	19.42	3.00	12	0.04	93.00	603.00	4985	20230419	-63.77	1630	20231031	10.80	4985	-63.77	20230419	1630	10.80	20231031	4985	-63.77	20230419	1630	10.80	20231031	0.14	N	010580	500	556 억	963050	N	N	0	N	N
152	20231204	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	28	2	1.57	63786607	35592	46.86	1800	1807	1776	2310	1245	1778	1792.16	0.87	0	-4075	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2009	19.42	3.00	12	0.03	93.00	603.00	4985	20230419	-63.77	1630	20231031	10.80	4985	-63.77	20230419	1630	10.80	20231031	4985	-63.77	20230419	1630	10.80	20231031	0.14	N	010580	500	556 억	963050	N	N	0	N	N
153	20231204	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	21	2	1.18	5039128	2802	3.69	1800	1800	1780	2310	1245	1778	1798.40	0.87	0	-1063	1824	1800	1783	1759	1742	1792	1751	556	532	500	1200	1	1	111251760	2001	19.34	2.98	12	0.00	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.14	N	010580	500	556 억	963050	N	N	0	N	N
154	20231201	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	-32	5	-1.77	134921158	75926	75.06	1807	1807	1766	2350	1267	1810	1777.01	0.87	0	-4274	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1978	19.12	2.95	12	0.07	93.00	603.00	4985	20230419	-64.33	1630	20231031	9.08	4985	-64.33	20230419	1630	9.08	20231031	4985	-64.33	20230419	1630	9.08	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N
155	20231201	150231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1781	-29	5	-1.60	121667134	68484	67.70	1807	1807	1766	2350	1267	1810	1776.58	0.87	0	-2684	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1981	19.15	2.95	12	0.06	93.00	603.00	4985	20230419	-64.27	1630	20231031	9.26	4985	-64.27	20230419	1630	9.26	20231031	4985	-64.27	20230419	1630	9.26	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N
156	20231201	140230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	-32	5	-1.77	108251629	60942	60.25	1807	1807	1766	2350	1267	1810	1776.31	0.87	0	-1625	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1978	19.12	2.95	12	0.05	93.00	603.00	4985	20230419	-64.33	1630	20231031	9.08	4985	-64.33	20230419	1630	9.08	20231031	4985	-64.33	20230419	1630	9.08	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N
157	20231201	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	-26	5	-1.44	89679186	50463	49.89	1807	1807	1766	2350	1267	1810	1777.13	0.87	0	-906	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1985	19.18	2.96	12	0.05	93.00	603.00	4985	20230419	-64.21	1630	20231031	9.45	4985	-64.21	20230419	1630	9.45	20231031	4985	-64.21	20230419	1630	9.45	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N
158	20231201	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-30	5	-1.66	72744338	40964	40.50	1807	1807	1766	2350	1267	1810	1775.81	0.87	0	265	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1980	19.14	2.95	12	0.04	93.00	603.00	4985	20230419	-64.29	1630	20231031	9.20	4985	-64.29	20230419	1630	9.20	20231031	4985	-64.29	20230419	1630	9.20	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N
159	20231201	110229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	-31	5	-1.71	69105585	38915	38.47	1807	1807	1766	2350	1267	1810	1775.81	0.87	0	313	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1979	19.13	2.95	12	0.03	93.00	603.00	4985	20230419	-64.31	1630	20231031	9.14	4985	-64.31	20230419	1630	9.14	20231031	4985	-64.31	20230419	1630	9.14	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N
160	20231201	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1775	-35	5	-1.93	62939389	35441	35.04	1807	1807	1766	2350	1267	1810	1775.89	0.87	0	-15	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1975	19.09	2.94	12	0.03	93.00	603.00	4985	20230419	-64.39	1630	20231031	8.90	4985	-64.39	20230419	1630	8.90	20231031	4985	-64.39	20230419	1630	8.90	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N
161	20231201	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	-32	5	-1.77	6887058	3860	3.82	1807	1807	1778	2350	1267	1810	1784.21	0.87	0	101	1846	1827	1810	1791	1774	1819	1783	556	540	500	1230	1	1	111251760	1978	19.12	2.95	12	0.00	93.00	603.00	4985	20230419	-64.33	1630	20231031	9.08	4985	-64.33	20230419	1630	9.08	20231031	4985	-64.33	20230419	1630	9.08	20231031	0.14	N	010580	500	556 억	973138	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History