KissMeData/010770/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	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
3	20231229	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
4	20231229	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
5	20231229	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
6	20231229	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
7	20231229	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
8	20231229	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
9	20231229	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26588520	8263	33.66	3270	3270	3185	4250	2290	3270	3217.75	15.29	3719	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2235834	N	N	2	N	N
10	20231228	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	26559495	8254	33.62	3270	3270	3185	4250	2290	3270	3217.75	15.26	0	-1217	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2232115	N	N	2	N	N
11	20231228	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	24757660	7695	31.35	3270	3270	3185	4250	2290	3270	3217.37	15.26	0	-1177	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.05	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2232115	N	N	0	N	N
12	20231228	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-45	5	-1.38	19835295	6164	25.11	3270	3270	3185	4250	2290	3270	3217.93	15.26	0	-608	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	472	-3.35	0.46	12	0.04	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2232115	N	N	0	N	N
13	20231228	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3215	-55	5	-1.68	19480240	6054	24.66	3270	3270	3185	4250	2290	3270	3217.75	15.26	0	-572	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	470	-3.34	0.46	12	0.04	-962.00	6938.00	4690	20230511	-31.45	2815	20231024	14.21	4690	-31.45	20230511	2815	14.21	20231024	4690	-31.45	20230511	2815	14.21	20231024	0.16	N	010770	500	73 억	2232115	N	N	0	N	N
14	20231228	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3215	-55	5	-1.68	16534080	5140	20.94	3270	3270	3185	4250	2290	3270	3216.75	15.26	0	-389	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	470	-3.34	0.46	12	0.04	-962.00	6938.00	4690	20230511	-31.45	2815	20231024	14.21	4690	-31.45	20230511	2815	14.21	20231024	4690	-31.45	20230511	2815	14.21	20231024	0.16	N	010770	500	73 억	2232115	N	N	0	N	N
15	20231228	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	-75	5	-2.29	12420475	3857	15.71	3270	3270	3185	4250	2290	3270	3220.24	15.26	0	-248	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	467	-3.32	0.46	12	0.03	-962.00	6938.00	4690	20230511	-31.88	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	4690	-31.88	20230511	2815	13.50	20231024	0.16	N	010770	500	73 억	2232115	N	N	0	N	N
16	20231228	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	-65	5	-1.99	8918705	2762	11.25	3270	3270	3185	4250	2290	3270	3229.07	15.26	0	-222	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	469	-3.33	0.46	12	0.02	-962.00	6938.00	4690	20230511	-31.66	2815	20231024	13.85	4690	-31.66	20230511	2815	13.85	20231024	4690	-31.66	20230511	2815	13.85	20231024	0.16	N	010770	500	73 억	2232115	N	N	0	N	N
17	20231228	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	-35	5	-1.07	2927465	897	3.65	3270	3270	3235	4250	2290	3270	3263.62	15.26	0	-294	3336	3302	3236	3202	3136	3320	3220	73	980	500	2020	5	1	14625466	473	-3.36	0.47	12	0.01	-962.00	6938.00	4690	20230511	-31.02	2815	20231024	14.92	4690	-31.02	20230511	2815	14.92	20231024	4690	-31.02	20230511	2815	14.92	20231024	0.16	N	010770	500	73 억	2232115	N	N	0	N	N
18	20231227	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3270	-5	5	-0.15	78817545	24543	157.02	3245	3270	3170	4255	2295	3275	3211.41	15.29	0	-3620	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	478	-3.40	0.47	12	0.17	-962.00	6938.00	4690	20230511	-30.28	2815	20231024	16.16	4690	-30.28	20230511	2815	16.16	20231024	4690	-30.28	20230511	2815	16.16	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
19	20231227	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	-80	5	-2.44	59832650	18735	119.87	3245	3250	3170	4255	2295	3275	3193.63	15.29	0	-2902	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	467	-3.32	0.46	12	0.13	-962.00	6938.00	4690	20230511	-31.88	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	4690	-31.88	20230511	2815	13.50	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
20	20231227	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	-85	5	-2.60	56200205	17599	112.60	3245	3250	3170	4255	2295	3275	3193.37	15.29	0	-2637	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	467	-3.32	0.46	12	0.12	-962.00	6938.00	4690	20230511	-31.98	2815	20231024	13.32	4690	-31.98	20230511	2815	13.32	20231024	4690	-31.98	20230511	2815	13.32	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
21	20231227	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	-95	5	-2.90	53921710	16884	108.02	3245	3250	3170	4255	2295	3275	3193.66	15.29	0	-2205	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	465	-3.31	0.46	12	0.12	-962.00	6938.00	4690	20230511	-32.20	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	4690	-32.20	20230511	2815	12.97	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
22	20231227	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	-95	5	-2.90	50444215	15788	101.01	3245	3250	3170	4255	2295	3275	3195.10	15.29	0	-1750	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	465	-3.31	0.46	12	0.11	-962.00	6938.00	4690	20230511	-32.20	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	4690	-32.20	20230511	2815	12.97	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
23	20231227	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	-95	5	-2.90	40304230	12597	80.60	3245	3250	3170	4255	2295	3275	3199.51	15.29	0	-1044	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	465	-3.31	0.46	12	0.09	-962.00	6938.00	4690	20230511	-32.20	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	4690	-32.20	20230511	2815	12.97	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
24	20231227	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	-65	5	-1.98	16433380	5097	32.61	3245	3250	3180	4255	2295	3275	3224.13	15.29	0	-312	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	469	-3.34	0.46	12	0.03	-962.00	6938.00	4690	20230511	-31.56	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	4690	-31.56	20230511	2815	14.03	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
25	20231227	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	-35	5	-1.07	2577130	794	5.08	3245	3250	3240	4255	2295	3275	3245.76	15.29	0	-16	3325	3300	3250	3225	3175	3312	3237	73	980	500	2030	5	1	14625466	474	-3.37	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.92	2815	20231024	15.10	4690	-30.92	20230511	2815	15.10	20231024	4690	-30.92	20230511	2815	15.10	20231024	0.20	N	010770	500	73 억	2235670	N	N	0	N	N
26	20231226	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3275	65	2	2.02	50493660	15630	70.71	3225	3275	3200	4170	2250	3210	3230.53	15.30	0	-1537	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	479	-3.40	0.47	12	0.11	-962.00	6938.00	4690	20230511	-30.17	2815	20231024	16.34	4690	-30.17	20230511	2815	16.34	20231024	4690	-30.17	20230511	2815	16.34	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
27	20231226	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	40	2	1.25	45025595	13958	63.14	3225	3255	3200	4170	2250	3210	3225.79	15.30	0	-1443	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	475	-3.38	0.47	12	0.10	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
28	20231226	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	10	2	0.31	36311570	11274	51.00	3225	3250	3200	4170	2250	3210	3220.82	15.30	0	-937	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	471	-3.35	0.46	12	0.08	-962.00	6938.00	4690	20230511	-31.34	2815	20231024	14.39	4690	-31.34	20230511	2815	14.39	20231024	4690	-31.34	20230511	2815	14.39	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
29	20231226	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	10	2	0.31	25950435	8072	36.52	3225	3235	3200	4170	2250	3210	3214.87	15.30	0	-617	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	471	-3.35	0.46	12	0.06	-962.00	6938.00	4690	20230511	-31.34	2815	20231024	14.39	4690	-31.34	20230511	2815	14.39	20231024	4690	-31.34	20230511	2815	14.39	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
30	20231226	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	15	2	0.47	22414390	6977	31.56	3225	3235	3200	4170	2250	3210	3212.61	15.30	0	-566	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	472	-3.35	0.46	12	0.05	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
31	20231226	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	15	2	0.47	21298190	6631	30.00	3225	3230	3200	4170	2250	3210	3211.91	15.30	0	-238	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	472	-3.35	0.46	12	0.05	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
32	20231226	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	20	2	0.62	6221725	1934	8.75	3225	3230	3210	4170	2250	3210	3217.02	15.30	0	-95	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	472	-3.36	0.47	12	0.01	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
33	20231226	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	0	3	0.00	440525	137	0.62	3225	3225	3210	4170	2250	3210	3215.51	15.30	0	-10	3326	3267	3236	3177	3146	3252	3162	73	960	500	1990	5	1	14625466	469	-3.34	0.46	12	0.00	-962.00	6938.00	4690	20230511	-31.56	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	4690	-31.56	20230511	2815	14.03	20231024	0.16	N	010770	500	73 억	2237204	N	N	0	N	N
34	20231222	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	-65	5	-1.98	71813720	22045	116.05	3270	3295	3205	4255	2295	3275	3257.67	15.31	0	-1328	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	469	-3.34	0.46	12	0.15	-962.00	6938.00	4690	20230511	-31.56	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	4690	-31.56	20230511	2815	14.03	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
35	20231222	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3275	0	3	0.00	57286765	17544	92.36	3270	3295	3230	4255	2295	3275	3265.32	15.31	0	-837	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	479	-3.40	0.47	12	0.12	-962.00	6938.00	4690	20230511	-30.17	2815	20231024	16.34	4690	-30.17	20230511	2815	16.34	20231024	4690	-30.17	20230511	2815	16.34	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
36	20231222	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	5	2	0.15	55354495	16952	89.24	3270	3295	3230	4255	2295	3275	3265.37	15.31	0	-508	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	480	-3.41	0.47	12	0.12	-962.00	6938.00	4690	20230511	-30.06	2815	20231024	16.52	4690	-30.06	20230511	2815	16.52	20231024	4690	-30.06	20230511	2815	16.52	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
37	20231222	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3255	-20	5	-0.61	50096350	15345	80.78	3270	3295	3230	4255	2295	3275	3264.67	15.31	0	-311	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	476	-3.38	0.47	12	0.10	-962.00	6938.00	4690	20230511	-30.60	2815	20231024	15.63	4690	-30.60	20230511	2815	15.63	20231024	4690	-30.60	20230511	2815	15.63	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
38	20231222	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	5	2	0.15	30519595	9327	49.10	3270	3295	3260	4255	2295	3275	3272.18	15.31	0	119	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	480	-3.41	0.47	12	0.06	-962.00	6938.00	4690	20230511	-30.06	2815	20231024	16.52	4690	-30.06	20230511	2815	16.52	20231024	4690	-30.06	20230511	2815	16.52	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
39	20231222	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	5	2	0.15	29982025	9163	48.24	3270	3295	3260	4255	2295	3275	3272.08	15.31	0	158	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	480	-3.41	0.47	12	0.06	-962.00	6938.00	4690	20230511	-30.06	2815	20231024	16.52	4690	-30.06	20230511	2815	16.52	20231024	4690	-30.06	20230511	2815	16.52	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
40	20231222	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3275	0	3	0.00	22093900	6751	35.54	3270	3295	3260	4255	2295	3275	3272.69	15.31	0	248	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	479	-3.40	0.47	12	0.05	-962.00	6938.00	4690	20230511	-30.17	2815	20231024	16.34	4690	-30.17	20230511	2815	16.34	20231024	4690	-30.17	20230511	2815	16.34	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
41	20231222	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3270	-5	5	-0.15	284490	87	0.46	3270	3270	3270	4255	2295	3275	3270.00	15.31	0	80	3325	3300	3270	3245	3215	3312	3257	73	980	500	2030	5	1	14625466	478	-3.40	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.28	2815	20231024	16.16	4690	-30.28	20230511	2815	16.16	20231024	4690	-30.28	20230511	2815	16.16	20231024	0.16	N	010770	500	73 억	2238473	N	N	0	N	N
42	20231221	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3275	15	2	0.46	62113145	18996	146.66	3260	3295	3240	4235	2285	3260	3269.80	15.32	0	-1760	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	479	-3.40	0.47	12	0.13	-962.00	6938.00	4690	20230511	-30.17	2815	20231024	16.34	4690	-30.17	20230511	2815	16.34	20231024	4690	-30.17	20230511	2815	16.34	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
43	20231221	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3275	15	2	0.46	61598620	18839	145.45	3260	3295	3240	4235	2285	3260	3269.74	15.32	0	-1639	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	479	-3.40	0.47	12	0.13	-962.00	6938.00	4690	20230511	-30.17	2815	20231024	16.34	4690	-30.17	20230511	2815	16.34	20231024	4690	-30.17	20230511	2815	16.34	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
44	20231221	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3285	25	2	0.77	58077725	17766	137.17	3260	3295	3240	4235	2285	3260	3269.04	15.32	0	-1234	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	480	-3.41	0.47	12	0.12	-962.00	6938.00	4690	20230511	-29.96	2815	20231024	16.70	4690	-29.96	20230511	2815	16.70	20231024	4690	-29.96	20230511	2815	16.70	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
45	20231221	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3290	30	2	0.92	54153835	16565	127.90	3260	3295	3240	4235	2285	3260	3269.17	15.32	0	-1102	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	481	-3.42	0.47	12	0.11	-962.00	6938.00	4690	20230511	-29.85	2815	20231024	16.87	4690	-29.85	20230511	2815	16.87	20231024	4690	-29.85	20230511	2815	16.87	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
46	20231221	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3285	25	2	0.77	34958510	10716	82.74	3260	3285	3240	4235	2285	3260	3262.27	15.32	0	-745	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	480	-3.41	0.47	12	0.07	-962.00	6938.00	4690	20230511	-29.96	2815	20231024	16.70	4690	-29.96	20230511	2815	16.70	20231024	4690	-29.96	20230511	2815	16.70	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
47	20231221	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	5	2	0.15	7867745	2415	18.65	3260	3275	3240	4235	2285	3260	3257.87	15.32	0	-136	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	478	-3.39	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.38	2815	20231024	15.99	4690	-30.38	20230511	2815	15.99	20231024	4690	-30.38	20230511	2815	15.99	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
48	20231221	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	0	3	0.00	1117385	344	2.66	3260	3260	3240	4235	2285	3260	3248.21	15.32	0	86	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
49	20231221	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	0	3	0.00	114100	35	0.27	3260	3260	3260	4235	2285	3260	3260.00	15.32	0	0	3300	3280	3260	3240	3220	3270	3230	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2240194	N	N	3	N	N
50	20231220	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	-5	5	-0.15	42099185	12942	291.55	3265	3280	3240	4240	2290	3265	3252.91	15.32	0	-436	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.09	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2240822	N	N	3	N	N
51	20231220	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	-15	5	-0.46	37977655	11676	263.03	3265	3280	3240	4240	2290	3265	3252.63	15.32	0	-308	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	475	-3.38	0.47	12	0.08	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.16	N	010770	500	73 억	2240822	N	N	4	N	N
52	20231220	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	-20	5	-0.61	35152755	10808	243.48	3265	3280	3240	4240	2290	3265	3252.48	15.32	0	-219	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	475	-3.37	0.47	12	0.07	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.16	N	010770	500	73 억	2240822	N	N	4	N	N
53	20231220	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	-15	5	-0.46	28296995	8695	195.88	3265	3280	3240	4240	2290	3265	3254.40	15.32	0	-49	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	475	-3.38	0.47	12	0.06	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.16	N	010770	500	73 억	2240822	N	N	4	N	N
54	20231220	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	-15	5	-0.46	21675785	6668	150.21	3265	3280	3240	4240	2290	3265	3250.72	15.32	0	101	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	475	-3.38	0.47	12	0.05	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.16	N	010770	500	73 억	2240822	N	N	4	N	N
55	20231220	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	15	2	0.46	19095580	5876	132.37	3265	3280	3240	4240	2290	3265	3249.76	15.32	0	186	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	480	-3.41	0.47	12	0.04	-962.00	6938.00	4690	20230511	-30.06	2815	20231024	16.52	4690	-30.06	20230511	2815	16.52	20231024	4690	-30.06	20230511	2815	16.52	20231024	0.16	N	010770	500	73 억	2240822	N	N	4	N	N
56	20231220	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	-25	5	-0.77	13100690	4036	90.92	3265	3265	3240	4240	2290	3265	3245.96	15.32	0	324	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	474	-3.37	0.47	12	0.03	-962.00	6938.00	4690	20230511	-30.92	2815	20231024	15.10	4690	-30.92	20230511	2815	15.10	20231024	4690	-30.92	20230511	2815	15.10	20231024	0.16	N	010770	500	73 억	2240822	N	N	4	N	N
57	20231220	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	0	3	0.00	1038270	318	7.16	3265	3265	3265	4240	2290	3265	3265.00	15.32	0	185	3278	3271	3258	3251	3238	3275	3255	73	975	500	2020	5	1	14625466	478	-3.39	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.38	2815	20231024	15.99	4690	-30.38	20230511	2815	15.99	20231024	4690	-30.38	20230511	2815	15.99	20231024	0.16	N	010770	500	73 억	2240822	N	N	4	N	N
58	20231219	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	5	2	0.15	14466740	4439	40.65	3255	3265	3245	4235	2285	3260	3259.01	15.33	0	-743	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	478	-3.39	0.47	12	0.03	-962.00	6938.00	4690	20230511	-30.38	2815	20231024	15.99	4690	-30.38	20230511	2815	15.99	20231024	4690	-30.38	20230511	2815	15.99	20231024	0.16	N	010770	500	73 억	2241476	N	N	4	N	N
59	20231219	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	0	3	0.00	8920075	2738	25.07	3255	3265	3245	4235	2285	3260	3257.87	15.33	0	-500	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2241476	N	N	6	N	N
60	20231219	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	0	3	0.00	7760055	2382	21.81	3255	3265	3245	4235	2285	3260	3257.78	15.33	0	-497	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2241476	N	N	6	N	N
61	20231219	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	5	2	0.15	7443755	2285	20.92	3255	3265	3245	4235	2285	3260	3257.65	15.33	0	-497	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	478	-3.39	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.38	2815	20231024	15.99	4690	-30.38	20230511	2815	15.99	20231024	4690	-30.38	20230511	2815	15.99	20231024	0.16	N	010770	500	73 억	2241476	N	N	6	N	N
62	20231219	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	0	3	0.00	5758080	1768	16.19	3255	3260	3245	4235	2285	3260	3256.82	15.33	0	-338	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2241476	N	N	6	N	N
63	20231219	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	0	3	0.00	5057505	1553	14.22	3255	3260	3245	4235	2285	3260	3256.59	15.33	0	-306	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2241476	N	N	6	N	N
64	20231219	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	0	3	0.00	4878425	1498	13.72	3255	3260	3245	4235	2285	3260	3256.61	15.33	0	-306	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	477	-3.39	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.16	N	010770	500	73 억	2241476	N	N	6	N	N
65	20231219	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3255	-5	5	-0.15	234400	72	0.66	3255	3255	3255	4235	2285	3260	3255.00	15.33	0	-9	3290	3275	3250	3235	3210	3280	3240	73	975	500	2020	5	1	14625466	476	-3.38	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.60	2815	20231024	15.63	4690	-30.60	20230511	2815	15.63	20231024	4690	-30.60	20230511	2815	15.63	20231024	0.16	N	010770	500	73 억	2241476	N	N	6	N	N
66	20231218	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	30	2	0.93	34366460	10604	148.47	3260	3265	3225	4195	2265	3230	3240.90	15.33	0	-1232	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	477	-3.39	0.47	12	0.07	-962.00	6938.00	4690	20230511	-30.49	2815	20231024	15.81	4690	-30.49	20230511	2815	15.81	20231024	4690	-30.49	20230511	2815	15.81	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
67	20231218	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	15	2	0.46	30917865	9544	133.63	3260	3265	3225	4195	2265	3230	3239.51	15.33	0	-1131	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	475	-3.37	0.47	12	0.07	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
68	20231218	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	20	2	0.62	25992715	8028	112.41	3260	3265	3225	4195	2265	3230	3237.76	15.33	0	-984	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	475	-3.38	0.47	12	0.05	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
69	20231218	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	22864425	7064	98.91	3260	3265	3225	4195	2265	3230	3236.75	15.33	0	-814	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	473	-3.36	0.47	12	0.05	-962.00	6938.00	4690	20230511	-31.02	2815	20231024	14.92	4690	-31.02	20230511	2815	14.92	20231024	4690	-31.02	20230511	2815	14.92	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
70	20231218	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	20	2	0.62	20334100	6283	87.97	3260	3265	3225	4195	2265	3230	3236.37	15.33	0	-776	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	475	-3.38	0.47	12	0.04	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
71	20231218	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	20	2	0.62	5916110	1821	25.50	3260	3265	3240	4195	2265	3230	3248.82	15.33	0	-280	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	475	-3.38	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
72	20231218	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3255	25	2	0.77	4507975	1388	19.43	3260	3265	3240	4195	2265	3230	3247.82	15.33	0	-237	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	476	-3.38	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.60	2815	20231024	15.63	4690	-30.60	20230511	2815	15.63	20231024	4690	-30.60	20230511	2815	15.63	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
73	20231218	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	35	2	1.08	700905	215	3.01	3260	3265	3260	4195	2265	3230	3260.02	15.33	0	-186	3273	3251	3228	3206	3183	3252	3207	73	965	500	2000	5	1	14625466	478	-3.39	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.38	2815	20231024	15.99	4690	-30.38	20230511	2815	15.99	20231024	4690	-30.38	20230511	2815	15.99	20231024	0.17	N	010770	500	73 억	2242682	N	N	6	N	N
74	20231215	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	0	3	0.00	23052205	7142	84.23	3230	3250	3205	4195	2265	3230	3227.69	15.34	0	-699	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	472	-3.36	0.47	12	0.05	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2243377	N	N	6	N	N
75	20231215	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-5	5	-0.15	22397175	6939	81.84	3230	3250	3205	4195	2265	3230	3227.72	15.34	0	-685	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	472	-3.35	0.46	12	0.05	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.18	N	010770	500	73 억	2243377	N	N	8	N	N
76	20231215	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	10	2	0.31	21289385	6596	77.79	3230	3250	3205	4195	2265	3230	3227.61	15.34	0	-643	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	474	-3.37	0.47	12	0.05	-962.00	6938.00	4690	20230511	-30.92	2815	20231024	15.10	4690	-30.92	20230511	2815	15.10	20231024	4690	-30.92	20230511	2815	15.10	20231024	0.18	N	010770	500	73 억	2243377	N	N	8	N	N
77	20231215	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-5	5	-0.15	13657250	4228	49.86	3230	3250	3205	4195	2265	3230	3230.19	15.34	0	-340	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	472	-3.35	0.46	12	0.03	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.18	N	010770	500	73 억	2243377	N	N	8	N	N
78	20231215	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	10	2	0.31	10390315	3216	37.93	3230	3250	3205	4195	2265	3230	3230.83	15.34	0	-266	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	474	-3.37	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.92	2815	20231024	15.10	4690	-30.92	20230511	2815	15.10	20231024	4690	-30.92	20230511	2815	15.10	20231024	0.18	N	010770	500	73 억	2243377	N	N	8	N	N
79	20231215	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	15	2	0.46	10046835	3110	36.68	3230	3250	3205	4195	2265	3230	3230.50	15.34	0	-162	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	475	-3.37	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.18	N	010770	500	73 억	2243377	N	N	8	N	N
80	20231215	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	0	3	0.00	9414815	2915	34.38	3230	3250	3205	4195	2265	3230	3229.78	15.34	0	-110	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	472	-3.36	0.47	12	0.02	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2243377	N	N	8	N	N
81	20231215	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	0	3	0.00	2816560	872	10.28	3230	3230	3230	4195	2265	3230	3230.00	15.34	0	-110	3283	3256	3233	3206	3183	3270	3220	73	965	500	2000	5	1	14625466	472	-3.36	0.47	12	0.01	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2243377	N	N	8	N	N
82	20231214	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	5	2	0.16	27429765	8479	190.41	3225	3260	3210	4190	2260	3225	3235.02	15.35	0	-1730	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	472	-3.36	0.47	12	0.06	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2245107	N	N	8	N	N
83	20231214	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	5	2	0.16	27313565	8443	189.60	3225	3260	3210	4190	2260	3225	3235.05	15.35	0	-1728	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	472	-3.36	0.47	12	0.06	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2245107	N	N	0	N	N
84	20231214	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	0	3	0.00	25875225	7997	179.59	3225	3260	3215	4190	2260	3225	3235.62	15.35	0	-1365	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	472	-3.35	0.46	12	0.05	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.18	N	010770	500	73 억	2245107	N	N	0	N	N
85	20231214	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	0	3	0.00	23772290	7344	164.92	3225	3260	3215	4190	2260	3225	3236.97	15.35	0	-1196	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	472	-3.35	0.46	12	0.05	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.18	N	010770	500	73 억	2245107	N	N	0	N	N
86	20231214	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	0	3	0.00	20058290	6192	139.05	3225	3260	3225	4190	2260	3225	3239.39	15.35	0	-951	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	472	-3.35	0.46	12	0.04	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.18	N	010770	500	73 억	2245107	N	N	0	N	N
87	20231214	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	5	2	0.16	10626775	3279	73.64	3225	3260	3225	4190	2260	3225	3240.86	15.35	0	-207	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	472	-3.36	0.47	12	0.02	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2245107	N	N	0	N	N
88	20231214	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	5	2	0.16	8081720	2491	55.94	3225	3260	3225	4190	2260	3225	3244.37	15.35	0	-136	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	472	-3.36	0.47	12	0.02	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2245107	N	N	0	N	N
89	20231214	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	15	2	0.47	1077520	334	7.50	3225	3240	3225	4190	2260	3225	3226.11	15.35	0	-57	3301	3262	3241	3202	3181	3282	3222	73	965	500	1990	5	1	14625466	474	-3.37	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.92	2815	20231024	15.10	4690	-30.92	20230511	2815	15.10	20231024	4690	-30.92	20230511	2815	15.10	20231024	0.18	N	010770	500	73 억	2245107	N	N	0	N	N
90	20231213	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-25	5	-0.77	14405995	4453	60.22	3220	3280	3220	4225	2275	3250	3235.12	15.36	0	-1310	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	472	-3.35	0.46	12	0.03	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
91	20231213	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-20	5	-0.62	12209295	3774	51.04	3220	3280	3220	4225	2275	3250	3235.11	15.36	0	-1123	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	472	-3.36	0.47	12	0.03	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
92	20231213	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	-5	5	-0.15	9601135	2967	40.13	3220	3280	3220	4225	2275	3250	3235.97	15.36	0	-932	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	475	-3.37	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
93	20231213	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3270	20	2	0.62	8911305	2754	37.25	3220	3280	3220	4225	2275	3250	3235.77	15.36	0	-822	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	478	-3.40	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.28	2815	20231024	16.16	4690	-30.28	20230511	2815	16.16	20231024	4690	-30.28	20230511	2815	16.16	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
94	20231213	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	30	2	0.92	8571230	2650	35.84	3220	3280	3220	4225	2275	3250	3234.43	15.36	0	-776	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	480	-3.41	0.47	12	0.02	-962.00	6938.00	4690	20230511	-30.06	2815	20231024	16.52	4690	-30.06	20230511	2815	16.52	20231024	4690	-30.06	20230511	2815	16.52	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
95	20231213	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-20	5	-0.62	7591060	2349	31.77	3220	3245	3220	4225	2275	3250	3231.61	15.36	0	-727	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	472	-3.36	0.47	12	0.02	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
96	20231213	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	-5	5	-0.15	3233610	1003	13.57	3220	3245	3220	4225	2275	3250	3223.94	15.36	0	-106	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	475	-3.37	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
97	20231213	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3240	-10	5	-0.31	2421610	752	10.17	3220	3240	3220	4225	2275	3250	3220.23	15.36	0	-105	3306	3277	3251	3222	3196	3292	3237	73	975	500	2010	5	1	14625466	474	-3.37	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.92	2815	20231024	15.10	4690	-30.92	20230511	2815	15.10	20231024	4690	-30.92	20230511	2815	15.10	20231024	0.18	N	010770	500	73 억	2245797	N	N	0	N	N
98	20231212	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	5	2	0.15	23755315	7325	50.58	3245	3280	3225	4215	2275	3245	3243.05	15.36	0	-818	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	475	-3.38	0.47	12	0.05	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
99	20231212	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	0	3	0.00	21939725	6765	46.72	3245	3280	3225	4215	2275	3245	3243.12	15.36	0	-704	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	475	-3.37	0.47	12	0.05	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
100	20231212	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	0	3	0.00	18198685	5613	38.76	3245	3280	3225	4215	2275	3245	3242.24	15.36	0	-447	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	475	-3.37	0.47	12	0.04	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
101	20231212	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	0	3	0.00	14711535	4539	31.34	3245	3280	3225	4215	2275	3245	3241.14	15.36	0	-269	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	475	-3.37	0.47	12	0.03	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
102	20231212	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	-15	5	-0.46	9953745	3070	21.20	3245	3280	3225	4215	2275	3245	3242.26	15.36	0	-63	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	472	-3.36	0.47	12	0.02	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
103	20231212	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	0	3	0.00	5719255	1760	12.15	3245	3280	3240	4215	2275	3245	3249.58	15.36	0	106	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	475	-3.37	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
104	20231212	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	0	3	0.00	5073510	1561	10.78	3245	3280	3245	4215	2275	3245	3250.17	15.36	0	91	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	475	-3.37	0.47	12	0.01	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
105	20231212	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	35	2	1.08	1070315	329	2.27	3245	3280	3245	4215	2275	3245	3253.24	15.36	0	-20	3275	3260	3235	3220	3195	3267	3227	73	970	500	2010	5	1	14625466	480	-3.41	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.06	2815	20231024	16.52	4690	-30.06	20230511	2815	16.52	20231024	4690	-30.06	20230511	2815	16.52	20231024	0.16	N	010770	500	73 억	2246623	N	N	0	N	N
106	20231211	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	15	2	0.46	46848180	14480	153.07	3230	3250	3210	4195	2265	3230	3235.37	15.38	1864	-1521	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	475	-3.37	0.47	12	0.10	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
107	20231211	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	15	2	0.46	45294175	14001	148.00	3230	3250	3210	4195	2265	3230	3235.07	15.38	1864	-1490	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	475	-3.37	0.47	12	0.10	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
108	20231211	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	15	2	0.46	29786805	9224	97.51	3230	3250	3210	4195	2265	3230	3229.27	15.38	1864	-591	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	475	-3.37	0.47	12	0.06	-962.00	6938.00	4690	20230511	-30.81	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	4690	-30.81	20230511	2815	15.28	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
109	20231211	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	20453190	6342	67.04	3230	3250	3210	4195	2265	3230	3225.04	15.38	1864	-185	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	473	-3.36	0.47	12	0.04	-962.00	6938.00	4690	20230511	-31.02	2815	20231024	14.92	4690	-31.02	20230511	2815	14.92	20231024	4690	-31.02	20230511	2815	14.92	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
110	20231211	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	-5	5	-0.15	17469620	5418	57.27	3230	3250	3210	4195	2265	3230	3224.37	15.38	1864	36	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	472	-3.35	0.46	12	0.04	-962.00	6938.00	4690	20230511	-31.24	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	4690	-31.24	20230511	2815	14.56	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
111	20231211	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	0	3	0.00	13006700	4033	42.63	3230	3250	3210	4195	2265	3230	3225.07	15.38	1864	57	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	472	-3.36	0.47	12	0.03	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
112	20231211	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	5	2	0.15	6789930	2102	22.22	3230	3250	3225	4195	2265	3230	3230.22	15.38	1864	-44	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	473	-3.36	0.47	12	0.01	-962.00	6938.00	4690	20230511	-31.02	2815	20231024	14.92	4690	-31.02	20230511	2815	14.92	20231024	4690	-31.02	20230511	2815	14.92	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
113	20231211	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3250	20	2	0.62	126630	39	0.41	3230	3250	3230	4195	2265	3230	3246.92	15.38	1864	0	3273	3251	3208	3186	3143	3262	3197	73	965	500	2000	5	1	14625466	475	-3.38	0.47	12	0.00	-962.00	6938.00	4690	20230511	-30.70	2815	20231024	15.45	4690	-30.70	20230511	2815	15.45	20231024	4690	-30.70	20230511	2815	15.45	20231024	0.14	N	010770	500	73 억	2250008	N	N	0	N	N
114	20231208	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	35	2	1.10	30073090	9398	77.43	3195	3230	3165	4150	2240	3195	3199.95	15.38	0	-1735	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	472	-3.36	0.47	12	0.06	-962.00	6938.00	4690	20230511	-31.13	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	4690	-31.13	20230511	2815	14.74	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
115	20231208	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	15	2	0.47	24235010	7581	62.46	3195	3230	3165	4150	2240	3195	3196.81	15.38	0	-1649	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	469	-3.34	0.46	12	0.05	-962.00	6938.00	4690	20230511	-31.56	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	4690	-31.56	20230511	2815	14.03	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
116	20231208	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3215	20	2	0.63	15189575	4767	39.27	3195	3215	3165	4150	2240	3195	3186.40	15.38	0	-680	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	470	-3.34	0.46	12	0.03	-962.00	6938.00	4690	20230511	-31.45	2815	20231024	14.21	4690	-31.45	20230511	2815	14.21	20231024	4690	-31.45	20230511	2815	14.21	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
117	20231208	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3215	20	2	0.63	13368365	4199	34.59	3195	3215	3165	4150	2240	3195	3183.70	15.38	0	-500	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	470	-3.34	0.46	12	0.03	-962.00	6938.00	4690	20230511	-31.45	2815	20231024	14.21	4690	-31.45	20230511	2815	14.21	20231024	4690	-31.45	20230511	2815	14.21	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
118	20231208	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	-15	5	-0.47	10676570	3356	27.65	3195	3215	3165	4150	2240	3195	3181.34	15.38	0	-7	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	465	-3.31	0.46	12	0.02	-962.00	6938.00	4690	20230511	-32.20	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	4690	-32.20	20230511	2815	12.97	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
119	20231208	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-20	5	-0.63	5164790	1621	13.35	3195	3215	3165	4150	2240	3195	3186.18	15.38	0	195	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	464	-3.30	0.46	12	0.01	-962.00	6938.00	4690	20230511	-32.30	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	4690	-32.30	20230511	2815	12.79	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
120	20231208	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-20	5	-0.63	4675465	1467	12.09	3195	3215	3165	4150	2240	3195	3187.09	15.38	0	161	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	464	-3.30	0.46	12	0.01	-962.00	6938.00	4690	20230511	-32.30	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	4690	-32.30	20230511	2815	12.79	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
121	20231208	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	0	3	0.00	2687040	841	6.93	3195	3200	3195	4150	2240	3195	3195.05	15.38	0	196	3231	3212	3176	3157	3121	3222	3167	73	955	500	1980	5	1	14625466	467	-3.32	0.46	12	0.01	-962.00	6938.00	4690	20230511	-31.88	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	4690	-31.88	20230511	2815	13.50	20231024	0.13	N	010770	500	73 억	2250008	N	N	0	N	N
122	20231207	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	30	2	0.95	38426700	12138	302.24	3140	3195	3140	4110	2220	3165	3165.77	15.39	0	-572	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	467	-3.32	0.46	12	0.08	-962.00	6938.00	5190	20221205	-38.44	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	4690	-31.88	20230511	2815	13.50	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
123	20231207	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	15	2	0.47	36026885	11384	283.47	3140	3185	3140	4110	2220	3165	3164.69	15.39	0	-509	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	465	-3.31	0.46	12	0.08	-962.00	6938.00	5190	20221205	-38.73	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	4690	-32.20	20230511	2815	12.97	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
124	20231207	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	0	3	0.00	33851710	10700	266.43	3140	3185	3140	4110	2220	3165	3163.71	15.39	0	-307	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	463	-3.29	0.46	12	0.07	-962.00	6938.00	5190	20221205	-39.02	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	4690	-32.52	20230511	2815	12.43	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
125	20231207	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	0	3	0.00	22675870	7168	178.49	3140	3185	3140	4110	2220	3165	3163.49	15.39	0	-93	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	463	-3.29	0.46	12	0.05	-962.00	6938.00	5190	20221205	-39.02	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	4690	-32.52	20230511	2815	12.43	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
126	20231207	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	5	2	0.16	22413070	7085	176.42	3140	3185	3140	4110	2220	3165	3163.45	15.39	0	-61	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	464	-3.30	0.46	12	0.05	-962.00	6938.00	5190	20221205	-38.92	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	4690	-32.41	20230511	2815	12.61	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
127	20231207	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	10	2	0.32	19853255	6275	156.25	3140	3185	3140	4110	2220	3165	3163.87	15.39	0	-37	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	464	-3.30	0.46	12	0.04	-962.00	6938.00	5190	20221205	-38.82	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	4690	-32.30	20230511	2815	12.79	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
128	20231207	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	10	2	0.32	11012985	3483	86.73	3140	3185	3140	4110	2220	3165	3161.93	15.39	0	39	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	464	-3.30	0.46	12	0.02	-962.00	6938.00	5190	20221205	-38.82	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	4690	-32.30	20230511	2815	12.79	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
129	20231207	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	-20	5	-0.63	1849515	589	14.67	3140	3145	3140	4110	2220	3165	3140.09	15.39	0	-52	3195	3180	3165	3150	3135	3187	3157	73	945	500	1960	5	1	14625466	460	-3.27	0.45	12	0.00	-962.00	6938.00	5190	20221205	-39.40	2815	20231024	11.72	4690	-32.94	20230511	2815	11.72	20231024	4690	-32.94	20230511	2815	11.72	20231024	0.13	N	010770	500	73 억	2250550	N	N	8	N	N
130	20231206	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	5	2	0.16	12320500	3893	51.23	3160	3180	3150	4105	2215	3160	3164.78	15.39	0	-99	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	463	-3.29	0.46	12	0.03	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	4690	-32.52	20230511	2815	12.43	20231024	0.13	N	010770	500	73 억	2250639	N	N	8	N	N
131	20231206	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	5	2	0.16	10788640	3409	44.86	3160	3180	3150	4105	2215	3160	3164.75	15.39	0	35	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	463	-3.29	0.46	12	0.02	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	4690	-32.52	20230511	2815	12.43	20231024	0.13	N	010770	500	73 억	2250639	N	N	0	N	N
132	20231206	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	10	2	0.32	9749145	3081	40.54	3160	3180	3150	4105	2215	3160	3164.28	15.39	0	-12	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	464	-3.30	0.46	12	0.02	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	4690	-32.41	20230511	2815	12.61	20231024	0.13	N	010770	500	73 억	2250639	N	N	0	N	N
133	20231206	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	10	2	0.32	7800635	2467	32.46	3160	3180	3150	4105	2215	3160	3161.99	15.39	0	-21	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	464	-3.30	0.46	12	0.02	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	4690	-32.41	20230511	2815	12.61	20231024	0.13	N	010770	500	73 억	2250639	N	N	0	N	N
134	20231206	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	5	2	0.16	6825610	2160	28.42	3160	3180	3150	4105	2215	3160	3160.00	15.39	0	37	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	463	-3.29	0.46	12	0.01	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	4690	-32.52	20230511	2815	12.43	20231024	0.13	N	010770	500	73 억	2250639	N	N	0	N	N
135	20231206	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	5	2	0.16	6248650	1978	26.03	3160	3180	3150	4105	2215	3160	3159.07	15.39	0	3	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	463	-3.29	0.46	12	0.01	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	4690	-32.52	20230511	2815	12.43	20231024	0.13	N	010770	500	73 억	2250639	N	N	0	N	N
136	20231206	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	5	2	0.16	4906995	1554	20.45	3160	3180	3150	4105	2215	3160	3157.65	15.39	0	-26	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	463	-3.29	0.46	12	0.01	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	4690	-32.52	20230511	2815	12.43	20231024	0.13	N	010770	500	73 억	2250639	N	N	0	N	N
137	20231206	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	-10	5	-0.32	369620	117	1.54	3160	3160	3150	4105	2215	3160	3159.15	15.39	0	-36	3280	3220	3190	3130	3100	3205	3115	73	945	500	1950	5	1	14625466	461	-3.27	0.45	12	0.00	-962.00	6938.00	5470	20221202	-42.41	2815	20231024	11.90	4690	-32.84	20230511	2815	11.90	20231024	4690	-32.84	20230511	2815	11.90	20231024	0.13	N	010770	500	73 억	2250639	N	N	0	N	N
138	20231205	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-65	5	-2.02	24292935	7589	78.52	3225	3250	3160	4190	2260	3225	3201.07	15.41	0	-3553	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	462	-3.28	0.46	12	0.05	-962.00	6938.00	5470	20221202	-42.23	2815	20231024	12.26	4690	-32.62	20230511	2815	12.26	20231024	5190	-39.11	20221205	2815	12.26	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
139	20231205	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-55	5	-1.71	22285530	6954	71.95	3225	3250	3165	4190	2260	3225	3204.71	15.41	0	-3433	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	464	-3.30	0.46	12	0.05	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5190	-38.92	20221205	2815	12.61	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
140	20231205	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	-25	5	-0.78	14579195	4533	46.90	3225	3250	3195	4190	2260	3225	3216.24	15.41	0	-2082	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	468	-3.33	0.46	12	0.03	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5190	-38.34	20221205	2815	13.68	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
141	20231205	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	-30	5	-0.93	12955950	4026	41.66	3225	3250	3195	4190	2260	3225	3218.07	15.41	0	-1587	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	467	-3.32	0.46	12	0.03	-962.00	6938.00	5470	20221202	-41.59	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	5190	-38.44	20221205	2815	13.50	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
142	20231205	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	-15	5	-0.47	9943400	3085	31.92	3225	3250	3210	4190	2260	3225	3223.14	15.41	0	-1387	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	469	-3.34	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.32	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	5190	-38.15	20221205	2815	14.03	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
143	20231205	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	5	2	0.16	6522480	2021	20.91	3225	3250	3210	4190	2260	3225	3227.35	15.41	0	-474	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	472	-3.36	0.47	12	0.01	-962.00	6938.00	5470	20221202	-40.95	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	5190	-37.76	20221205	2815	14.74	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
144	20231205	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	20	2	0.62	5708445	1769	18.30	3225	3245	3210	4190	2260	3225	3226.93	15.41	0	-271	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	475	-3.37	0.47	12	0.01	-962.00	6938.00	5470	20221202	-40.68	2815	20231024	15.28	4690	-30.81	20230511	2815	15.28	20231024	5190	-37.48	20221205	2815	15.28	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
145	20231205	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	-5	5	-0.16	138670	43	0.44	3225	3225	3220	4190	2260	3225	3224.88	15.41	0	-7	3285	3255	3210	3180	3135	3270	3195	73	965	500	1990	5	1	14625466	471	-3.35	0.46	12	0.00	-962.00	6938.00	5470	20221202	-41.13	2815	20231024	14.39	4690	-31.34	20230511	2815	14.39	20231024	5190	-37.96	20221205	2815	14.39	20231024	0.13	N	010770	500	73 억	2254220	N	N	0	N	N
146	20231204	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	25	2	0.78	30869965	9642	58.18	3200	3240	3165	4160	2240	3200	3201.61	15.42	0	-596	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	472	-3.35	0.46	12	0.07	-962.00	6938.00	5470	20221202	-41.04	2815	20231024	14.56	4690	-31.24	20230511	2815	14.56	20231024	5190	-37.86	20221205	2815	14.56	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
147	20231204	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	30	2	0.94	27603345	8629	52.07	3200	3240	3165	4160	2240	3200	3198.90	15.42	0	-454	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	472	-3.36	0.47	12	0.06	-962.00	6938.00	5470	20221202	-40.95	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	5190	-37.76	20221205	2815	14.74	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
148	20231204	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	10	2	0.31	24208870	7573	45.69	3200	3210	3165	4160	2240	3200	3196.73	15.42	0	-255	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	469	-3.34	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.32	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	5190	-38.15	20221205	2815	14.03	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
149	20231204	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	5	2	0.16	22532645	7050	42.54	3200	3210	3165	4160	2240	3200	3196.12	15.42	0	-101	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	469	-3.33	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.41	2815	20231024	13.85	4690	-31.66	20230511	2815	13.85	20231024	5190	-38.25	20221205	2815	13.85	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
150	20231204	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	5	2	0.16	16078230	5034	30.37	3200	3210	3165	4160	2240	3200	3193.93	15.42	0	220	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	469	-3.33	0.46	12	0.03	-962.00	6938.00	5470	20221202	-41.41	2815	20231024	13.85	4690	-31.66	20230511	2815	13.85	20231024	5190	-38.25	20221205	2815	13.85	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
151	20231204	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	10	2	0.31	14067765	4404	26.57	3200	3210	3165	4160	2240	3200	3194.32	15.42	0	236	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	469	-3.34	0.46	12	0.03	-962.00	6938.00	5470	20221202	-41.32	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	5190	-38.15	20221205	2815	14.03	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
152	20231204	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	0	3	0.00	8995605	2817	17.00	3200	3210	3165	4160	2240	3200	3193.33	15.42	0	-66	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	468	-3.33	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5190	-38.34	20221205	2815	13.68	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
153	20231204	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	0	3	0.00	339200	106	0.64	3200	3200	3200	4160	2240	3200	3200.00	15.42	0	0	3273	3236	3208	3171	3143	3222	3157	73	960	500	1980	5	1	14625466	468	-3.33	0.46	12	0.00	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5190	-38.34	20221205	2815	13.68	20231024	0.13	N	010770	500	73 억	2254818	N	N	0	N	N
154	20231201	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	0	3	0.00	53362040	16571	164.89	3230	3245	3180	4160	2240	3200	3220.21	15.41	0	1686	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	468	-3.33	0.46	12	0.11	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N
155	20231201	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	30	2	0.94	47463525	14731	146.58	3230	3245	3180	4160	2240	3200	3222.02	15.41	0	1623	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	472	-3.36	0.47	12	0.10	-962.00	6938.00	5470	20221202	-40.95	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	5470	-40.95	20221202	2815	14.74	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N
156	20231201	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	35	2	1.09	41390090	12845	127.81	3230	3245	3180	4160	2240	3200	3222.27	15.41	0	1625	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	473	-3.36	0.47	12	0.09	-962.00	6938.00	5470	20221202	-40.86	2815	20231024	14.92	4690	-31.02	20230511	2815	14.92	20231024	5470	-40.86	20221202	2815	14.92	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N
157	20231201	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	35	2	1.09	40798260	12662	125.99	3230	3245	3180	4160	2240	3200	3222.10	15.41	0	1625	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	473	-3.36	0.47	12	0.09	-962.00	6938.00	5470	20221202	-40.86	2815	20231024	14.92	4690	-31.02	20230511	2815	14.92	20231024	5470	-40.86	20221202	2815	14.92	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N
158	20231201	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3235	35	2	1.09	39203120	12166	121.05	3230	3245	3180	4160	2240	3200	3222.35	15.41	0	1360	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	473	-3.36	0.47	12	0.08	-962.00	6938.00	5470	20221202	-40.86	2815	20231024	14.92	4690	-31.02	20230511	2815	14.92	20231024	5470	-40.86	20221202	2815	14.92	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N
159	20231201	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	30	2	0.94	33827055	10504	104.52	3230	3245	3180	4160	2240	3200	3220.40	15.41	0	1448	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	472	-3.36	0.47	12	0.07	-962.00	6938.00	5470	20221202	-40.95	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	5470	-40.95	20221202	2815	14.74	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N
160	20231201	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	20	2	0.62	24990405	7754	77.15	3230	3245	3180	4160	2240	3200	3222.90	15.41	0	765	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	471	-3.35	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.13	2815	20231024	14.39	4690	-31.34	20230511	2815	14.39	20231024	5470	-41.13	20221202	2815	14.39	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N
161	20231201	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	0	3	0.00	1654500	516	5.13	3230	3230	3200	4160	2240	3200	3206.40	15.41	0	-16	3246	3222	3176	3152	3106	3235	3165	73	960	500	1980	5	1	14625466	468	-3.33	0.46	12	0.00	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.13	N	010770	500	73 억	2253269	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History