KissMeData/016740/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160336	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
3	20231229	150333	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
4	20231229	140334	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
5	20231229	130333	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
6	20231229	120333	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
7	20231229	110323	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
8	20231229	100324	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
9	20231229	090324	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3530	20	2	0.57	395879735	112080	88.38	3480	3555	3475	4560	2460	3510	3532.12	2.64	45589	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	873274	N	N	7	N	N
10	20231228	160322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	20	2	0.57	395667935	112020	88.33	3480	3555	3475	4560	2460	3510	3532.12	2.50	0	43755	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.34	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	827685	N	N	7	N	N
11	20231228	150325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	20	2	0.57	366558320	103773	81.83	3480	3555	3475	4560	2460	3510	3532.31	2.50	0	38369	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.31	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.86	N	016740	2500	826 억	827685	N	N	4	N	N
12	20231228	140322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	30	2	0.85	339864605	96198	75.85	3480	3555	3475	4560	2460	3510	3532.97	2.50	0	36687	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1171	16.09	0.61	12	0.29	220.00	5831.00	5040	20230602	-29.76	2200	20230103	60.91	5040	-29.76	20230602	2200	60.91	20230103	5040	-29.76	20230602	2200	60.91	20230103	2.86	N	016740	2500	826 억	827685	N	N	4	N	N
13	20231228	130322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	25	2	0.71	275481235	77982	61.49	3480	3555	3475	4560	2460	3510	3532.63	2.50	0	29176	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1169	16.07	0.61	12	0.24	220.00	5831.00	5040	20230602	-29.86	2200	20230103	60.68	5040	-29.86	20230602	2200	60.68	20230103	5040	-29.86	20230602	2200	60.68	20230103	2.86	N	016740	2500	826 억	827685	N	N	4	N	N
14	20231228	120323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	35	2	1.00	239683465	67852	53.50	3480	3555	3475	4560	2460	3510	3532.45	2.50	0	24368	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1172	16.11	0.61	12	0.21	220.00	5831.00	5040	20230602	-29.66	2200	20230103	61.14	5040	-29.66	20230602	2200	61.14	20230103	5040	-29.66	20230602	2200	61.14	20230103	2.86	N	016740	2500	826 억	827685	N	N	4	N	N
15	20231228	110322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	30	2	0.85	199982875	56635	44.66	3480	3555	3475	4560	2460	3510	3531.09	2.50	0	23292	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1171	16.09	0.61	12	0.17	220.00	5831.00	5040	20230602	-29.76	2200	20230103	60.91	5040	-29.76	20230602	2200	60.91	20230103	5040	-29.76	20230602	2200	60.91	20230103	2.86	N	016740	2500	826 억	827685	N	N	4	N	N
16	20231228	100320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	40	2	1.14	123847150	35059	27.64	3480	3555	3475	4560	2460	3510	3532.54	2.50	0	16424	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1174	16.14	0.61	12	0.11	220.00	5831.00	5040	20230602	-29.56	2200	20230103	61.36	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2200	61.36	20230103	2.86	N	016740	2500	826 억	827685	N	N	4	N	N
17	20231228	090321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-10	5	-0.28	4929850	1408	1.11	3480	3510	3475	4560	2460	3510	3501.23	2.50	0	14	3566	3537	3486	3457	3406	3552	3472	827	1050	2500	2310	5	1	33066680	1157	15.91	0.60	12	0.00	220.00	5831.00	5040	20230602	-30.56	2200	20230103	59.09	5040	-30.56	20230602	2200	59.09	20230103	5040	-30.56	20230602	2200	59.09	20230103	2.86	N	016740	2500	826 억	827685	N	N	4	N	N
18	20231227	160321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	30	2	0.86	441925135	126812	149.31	3450	3515	3435	4520	2440	3480	3484.85	2.46	0	13489	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1161	15.95	0.60	12	0.38	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	2.89	N	016740	2500	826 억	812632	N	N	4	N	N
19	20231227	150323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	25	2	0.72	409450320	117555	138.41	3450	3515	3435	4520	2440	3480	3483.05	2.46	0	14162	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1159	15.93	0.60	12	0.36	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	2.89	N	016740	2500	826 억	812632	N	N	0	N	N
20	20231227	140323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	25	2	0.72	372618460	107039	126.03	3450	3515	3435	4520	2440	3480	3481.15	2.46	0	12693	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1159	15.93	0.60	12	0.32	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	2.89	N	016740	2500	826 억	812632	N	N	0	N	N
21	20231227	130320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	25	2	0.72	355540405	102164	120.29	3450	3515	3435	4520	2440	3480	3480.09	2.46	0	12749	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1159	15.93	0.60	12	0.31	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	2.89	N	016740	2500	826 억	812632	N	N	0	N	N
22	20231227	120319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	10	2	0.29	277063075	79715	93.86	3450	3510	3435	4520	2440	3480	3475.67	2.46	0	-2356	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1154	15.86	0.60	12	0.24	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	2.89	N	016740	2500	826 억	812632	N	N	0	N	N
23	20231227	110323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	5	2	0.14	273106370	78580	92.52	3450	3510	3435	4520	2440	3480	3475.52	2.46	0	-2618	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1152	15.84	0.60	12	0.24	220.00	5831.00	5040	20230602	-30.85	2200	20230103	58.41	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2200	58.41	20230103	2.89	N	016740	2500	826 억	812632	N	N	0	N	N
24	20231227	100322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	5	2	0.14	214070430	61607	72.54	3450	3510	3435	4520	2440	3480	3474.77	2.46	0	-1916	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1152	15.84	0.60	12	0.19	220.00	5831.00	5040	20230602	-30.85	2200	20230103	58.41	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2200	58.41	20230103	2.89	N	016740	2500	826 억	812632	N	N	0	N	N
25	20231227	090323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-5	5	-0.14	63731055	18479	21.76	3450	3475	3435	4520	2440	3480	3448.84	2.46	0	2788	3533	3506	3483	3456	3433	3495	3445	827	1040	2500	2290	5	1	33066680	1149	15.80	0.60	12	0.06	220.00	5831.00	5040	20230602	-31.05	2200	20230103	57.95	5040	-31.05	20230602	2200	57.95	20230103	5040	-31.05	20230602	2200	57.95	20230103	2.89	N	016740	2500	826 억	812632	N	N	0	N	N
26	20231226	160322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3480	-5	5	-0.14	289041380	83021	66.52	3485	3510	3460	4530	2440	3485	3481.53	2.57	0	-36133	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1151	15.82	0.60	12	0.25	220.00	5831.00	5040	20230602	-30.95	2200	20230103	58.18	5040	-30.95	20230602	2200	58.18	20230103	5040	-30.95	20230602	2200	58.18	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
27	20231226	150321	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	0	3	0.00	256911400	73769	59.11	3485	3510	3460	4530	2440	3485	3482.64	2.57	0	-34971	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1152	15.84	0.60	12	0.22	220.00	5831.00	5040	20230602	-30.85	2200	20230103	58.41	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2200	58.41	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
28	20231226	140323	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-10	5	-0.29	192634440	55341	44.34	3485	3510	3460	4530	2440	3485	3480.84	2.57	0	-27033	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1149	15.80	0.60	12	0.17	220.00	5831.00	5040	20230602	-31.05	2200	20230103	57.95	5040	-31.05	20230602	2200	57.95	20230103	5040	-31.05	20230602	2200	57.95	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
29	20231226	130322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3480	-5	5	-0.14	175759525	50483	40.45	3485	3510	3460	4530	2440	3485	3481.54	2.57	0	-24335	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1151	15.82	0.60	12	0.15	220.00	5831.00	5040	20230602	-30.95	2200	20230103	58.18	5040	-30.95	20230602	2200	58.18	20230103	5040	-30.95	20230602	2200	58.18	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
30	20231226	120322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	5	2	0.14	119436775	34317	27.50	3485	3510	3460	4530	2440	3485	3480.36	2.57	0	-14802	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1154	15.86	0.60	12	0.10	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
31	20231226	110324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	5	2	0.14	99606015	28625	22.94	3485	3510	3460	4530	2440	3485	3479.64	2.57	0	-12749	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1154	15.86	0.60	12	0.09	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
32	20231226	100322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	10	2	0.29	72010805	20721	16.60	3485	3510	3460	4530	2440	3485	3475.13	2.57	0	-9854	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1156	15.89	0.60	12	0.06	220.00	5831.00	5040	20230602	-30.65	2200	20230103	58.86	5040	-30.65	20230602	2200	58.86	20230103	5040	-30.65	20230602	2200	58.86	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
33	20231226	090322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	0	3	0.00	11456365	3286	2.63	3485	3505	3475	4530	2440	3485	3486.54	2.57	0	-2036	3585	3535	3510	3460	3435	3522	3447	827	1045	2500	2300	5	1	33066680	1152	15.84	0.60	12	0.01	220.00	5831.00	5040	20230602	-30.85	2200	20230103	58.41	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2200	58.41	20230103	2.92	N	016740	2500	826 억	850583	N	N	1	N	N
34	20231222	160319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	-35	5	-0.99	432647170	122940	37.22	3520	3560	3485	4575	2465	3520	3519.25	2.69	0	-27754	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1152	15.84	0.60	12	0.37	220.00	5831.00	5040	20230602	-30.85	2200	20230103	58.41	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2200	58.41	20230103	2.89	N	016740	2500	826 억	889107	N	N	1	N	N
35	20231222	150319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	-30	5	-0.85	361634560	102581	31.06	3520	3560	3490	4575	2465	3520	3525.36	2.69	0	-27711	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1154	15.86	0.60	12	0.31	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	2.89	N	016740	2500	826 억	889107	N	N	0	N	N
36	20231222	140317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	-5	5	-0.14	283514475	80282	24.31	3520	3560	3510	4575	2465	3520	3531.48	2.69	0	-20491	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1162	15.98	0.60	12	0.24	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	2.89	N	016740	2500	826 억	889107	N	N	0	N	N
37	20231222	130316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	10	2	0.28	241286525	68288	20.67	3520	3560	3510	4575	2465	3520	3533.37	2.69	0	-15351	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1167	16.05	0.61	12	0.21	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.89	N	016740	2500	826 억	889107	N	N	0	N	N
38	20231222	120317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	5	2	0.14	223875430	63349	19.18	3520	3560	3510	4575	2465	3520	3534.00	2.69	0	-14282	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1166	16.02	0.60	12	0.19	220.00	5831.00	5040	20230602	-30.06	2200	20230103	60.23	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2200	60.23	20230103	2.89	N	016740	2500	826 억	889107	N	N	0	N	N
39	20231222	110318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	15	2	0.43	179176645	50652	15.34	3520	3560	3510	4575	2465	3520	3537.41	2.69	0	-12096	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1169	16.07	0.61	12	0.15	220.00	5831.00	5040	20230602	-29.86	2200	20230103	60.68	5040	-29.86	20230602	2200	60.68	20230103	5040	-29.86	20230602	2200	60.68	20230103	2.89	N	016740	2500	826 억	889107	N	N	0	N	N
40	20231222	100316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	25	2	0.71	138116225	39006	11.81	3520	3560	3520	4575	2465	3520	3540.90	2.69	0	-11213	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1172	16.11	0.61	12	0.12	220.00	5831.00	5040	20230602	-29.66	2200	20230103	61.14	5040	-29.66	20230602	2200	61.14	20230103	5040	-29.66	20230602	2200	61.14	20230103	2.89	N	016740	2500	826 억	889107	N	N	0	N	N
41	20231222	090316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	20	2	0.57	19060155	5386	1.63	3520	3550	3520	4575	2465	3520	3538.83	2.69	0	-3753	3633	3576	3538	3481	3443	3567	3472	827	1055	2500	2320	5	1	33066680	1171	16.09	0.61	12	0.02	220.00	5831.00	5040	20230602	-29.76	2200	20230103	60.91	5040	-29.76	20230602	2200	60.91	20230103	5040	-29.76	20230602	2200	60.91	20230103	2.89	N	016740	2500	826 억	889107	N	N	0	N	N
42	20231221	160316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-10	5	-0.28	1159054980	327363	53.94	3520	3595	3500	4585	2475	3530	3540.72	2.83	0	-50011	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1164	16.00	0.60	12	0.99	220.00	5831.00	5040	20230602	-30.16	2200	20230103	60.00	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2200	60.00	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
43	20231221	150317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	10	2	0.28	1074534715	303390	49.99	3520	3595	3500	4585	2475	3530	3541.93	2.83	0	-40301	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1171	16.09	0.61	12	0.92	220.00	5831.00	5040	20230602	-29.76	2200	20230103	60.91	5040	-29.76	20230602	2200	60.91	20230103	5040	-29.76	20230602	2200	60.91	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
44	20231221	140314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-10	5	-0.28	994270790	280652	46.24	3520	3595	3500	4585	2475	3530	3542.91	2.83	0	-29801	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1164	16.00	0.60	12	0.85	220.00	5831.00	5040	20230602	-30.16	2200	20230103	60.00	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2200	60.00	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
45	20231221	130316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-10	5	-0.28	924742715	260837	42.97	3520	3595	3500	4585	2475	3530	3545.54	2.83	0	-26397	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1164	16.00	0.60	12	0.79	220.00	5831.00	5040	20230602	-30.16	2200	20230103	60.00	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2200	60.00	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
46	20231221	120316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	0	3	0.00	877563680	247421	40.76	3520	3595	3500	4585	2475	3530	3547.14	2.83	0	-20293	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1167	16.05	0.61	12	0.75	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
47	20231221	110317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-10	5	-0.28	842964340	237578	39.14	3520	3595	3500	4585	2475	3530	3548.49	2.83	0	-21169	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1164	16.00	0.60	12	0.72	220.00	5831.00	5040	20230602	-30.16	2200	20230103	60.00	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2200	60.00	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
48	20231221	100314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	5	2	0.14	643672175	181122	29.84	3520	3595	3500	4585	2475	3530	3554.37	2.83	0	-1110	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1169	16.07	0.61	12	0.55	220.00	5831.00	5040	20230602	-29.86	2200	20230103	60.68	5040	-29.86	20230602	2200	60.68	20230103	5040	-29.86	20230602	2200	60.68	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
49	20231221	090316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	-5	5	-0.14	69687790	19798	3.26	3520	3530	3500	4585	2475	3530	3517.22	2.83	0	-536	3706	3617	3536	3447	3366	3662	3492	827	1055	2500	2320	5	1	33066680	1166	16.02	0.60	12	0.06	220.00	5831.00	5040	20230602	-30.06	2200	20230103	60.23	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2200	60.23	20230103	2.91	N	016740	2500	826 억	934757	N	N	0	N	N
50	20231220	160316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	75	2	2.17	2131951710	601427	349.83	3455	3625	3455	4490	2420	3455	3544.85	2.70	0	31016	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1167	16.05	0.61	12	1.82	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
51	20231220	150332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	75	2	2.17	1953612775	550636	320.29	3455	3625	3455	4490	2420	3455	3547.92	2.70	0	25334	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1167	16.05	0.61	12	1.67	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
52	20231220	140336	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	70	2	2.03	1831659940	516015	300.15	3455	3625	3455	4490	2420	3455	3549.63	2.70	0	6958	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1166	16.02	0.60	12	1.56	220.00	5831.00	5040	20230602	-30.06	2200	20230103	60.23	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2200	60.23	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
53	20231220	130336	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	80	2	2.32	544540975	155087	90.21	3455	3545	3455	4490	2420	3455	3511.20	2.70	0	63953	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1169	16.07	0.61	12	0.47	220.00	5831.00	5040	20230602	-29.86	2200	20230103	60.68	5040	-29.86	20230602	2200	60.68	20230103	5040	-29.86	20230602	2200	60.68	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
54	20231220	120315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	55	2	1.59	301022145	85994	50.02	3455	3520	3455	4490	2420	3455	3500.50	2.70	0	35143	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1161	15.95	0.60	12	0.26	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
55	20231220	110317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	45	2	1.30	185079555	52935	30.79	3455	3515	3455	4490	2420	3455	3496.36	2.70	0	15739	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1157	15.91	0.60	12	0.16	220.00	5831.00	5040	20230602	-30.56	2200	20230103	59.09	5040	-30.56	20230602	2200	59.09	20230103	5040	-30.56	20230602	2200	59.09	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
56	20231220	100315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	45	2	1.30	133574490	38213	22.23	3455	3515	3455	4490	2420	3455	3495.52	2.70	0	12388	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1157	15.91	0.60	12	0.12	220.00	5831.00	5040	20230602	-30.56	2200	20230103	59.09	5040	-30.56	20230602	2200	59.09	20230103	5040	-30.56	20230602	2200	59.09	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
57	20231220	090315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3470	15	2	0.43	11671855	3365	1.96	3455	3470	3455	4490	2420	3455	3468.60	2.70	0	-2922	3531	3492	3446	3407	3361	3470	3385	827	1035	2500	2280	5	1	33066680	1147	15.77	0.60	12	0.01	220.00	5831.00	5040	20230602	-31.15	2200	20230103	57.73	5040	-31.15	20230602	2200	57.73	20230103	5040	-31.15	20230602	2200	57.73	20230103	3.36	N	016740	2500	826 억	892580	N	N	0	N	N
58	20231219	160316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3455	-20	5	-0.58	584530215	169681	49.66	3475	3485	3400	4515	2435	3475	3444.88	2.82	0	-33301	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1142	15.70	0.59	12	0.51	220.00	5831.00	5040	20230602	-31.45	2200	20230103	57.05	5040	-31.45	20230602	2200	57.05	20230103	5040	-31.45	20230602	2200	57.05	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
59	20231219	150317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3455	-20	5	-0.58	533750835	154931	45.35	3475	3485	3400	4515	2435	3475	3445.09	2.82	0	-34138	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1142	15.70	0.59	12	0.47	220.00	5831.00	5040	20230602	-31.45	2200	20230103	57.05	5040	-31.45	20230602	2200	57.05	20230103	5040	-31.45	20230602	2200	57.05	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
60	20231219	140316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	-30	5	-0.86	480849100	139613	40.86	3475	3485	3400	4515	2435	3475	3444.16	2.82	0	-32701	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1139	15.66	0.59	12	0.42	220.00	5831.00	5040	20230602	-31.65	2200	20230103	56.59	5040	-31.65	20230602	2200	56.59	20230103	5040	-31.65	20230602	2200	56.59	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
61	20231219	130316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-25	5	-0.72	429154625	124631	36.48	3475	3485	3400	4515	2435	3475	3443.40	2.82	0	-32434	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1141	15.68	0.59	12	0.38	220.00	5831.00	5040	20230602	-31.55	2200	20230103	56.82	5040	-31.55	20230602	2200	56.82	20230103	5040	-31.55	20230602	2200	56.82	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
62	20231219	120317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	-35	5	-1.01	371181135	107830	31.56	3475	3485	3400	4515	2435	3475	3442.28	2.82	0	-33758	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1137	15.64	0.59	12	0.33	220.00	5831.00	5040	20230602	-31.75	2200	20230103	56.36	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2200	56.36	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
63	20231219	110317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-25	5	-0.72	282222135	81994	24.00	3475	3485	3400	4515	2435	3475	3441.99	2.82	0	-24987	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1141	15.68	0.59	12	0.25	220.00	5831.00	5040	20230602	-31.55	2200	20230103	56.82	5040	-31.55	20230602	2200	56.82	20230103	5040	-31.55	20230602	2200	56.82	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
64	20231219	100315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3465	-10	5	-0.29	96040080	27784	8.13	3475	3485	3440	4515	2435	3475	3456.67	2.82	0	-16483	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1146	15.75	0.59	12	0.08	220.00	5831.00	5040	20230602	-31.25	2200	20230103	57.50	5040	-31.25	20230602	2200	57.50	20230103	5040	-31.25	20230602	2200	57.50	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
65	20231219	090315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3480	5	2	0.14	3511490	1010	0.30	3475	3485	3465	4515	2435	3475	3476.72	2.82	0	-655	3541	3507	3481	3447	3421	3525	3465	827	1040	2500	2290	5	1	33066680	1151	15.82	0.60	12	0.00	220.00	5831.00	5040	20230602	-30.95	2200	20230103	58.18	5040	-30.95	20230602	2200	58.18	20230103	5040	-30.95	20230602	2200	58.18	20230103	3.49	N	016740	2500	826 억	931647	N	N	4	N	N
66	20231218	160316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	55	2	1.61	1189014960	341197	165.05	3460	3515	3455	4445	2395	3420	3484.88	2.61	0	68565	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1149	15.80	0.60	12	1.03	220.00	5831.00	5040	20230602	-31.05	2200	20230103	57.95	5040	-31.05	20230602	2200	57.95	20230103	5040	-31.05	20230602	2200	57.95	20230103	3.40	N	016740	2500	826 억	861810	N	N	4	N	N
67	20231218	150315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3470	50	2	1.46	952771775	272972	132.05	3460	3515	3455	4445	2395	3420	3490.36	2.61	0	54677	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1147	15.77	0.60	12	0.83	220.00	5831.00	5040	20230602	-31.15	2200	20230103	57.73	5040	-31.15	20230602	2200	57.73	20230103	5040	-31.15	20230602	2200	57.73	20230103	3.40	N	016740	2500	826 억	861810	N	N	10	N	N
68	20231218	140315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3485	65	2	1.90	832024085	238205	115.23	3460	3515	3455	4445	2395	3420	3492.89	2.61	0	48548	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1152	15.84	0.60	12	0.72	220.00	5831.00	5040	20230602	-30.85	2200	20230103	58.41	5040	-30.85	20230602	2200	58.41	20230103	5040	-30.85	20230602	2200	58.41	20230103	3.40	N	016740	2500	826 억	861810	N	N	10	N	N
69	20231218	130314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	75	2	2.19	499303810	142676	69.02	3460	3515	3455	4445	2395	3420	3499.56	2.61	0	47849	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1156	15.89	0.60	12	0.43	220.00	5831.00	5040	20230602	-30.65	2200	20230103	58.86	5040	-30.65	20230602	2200	58.86	20230103	5040	-30.65	20230602	2200	58.86	20230103	3.40	N	016740	2500	826 억	861810	N	N	10	N	N
70	20231218	120312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	85	2	2.49	410205180	117213	56.70	3460	3515	3455	4445	2395	3420	3499.66	2.61	0	48587	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1159	15.93	0.60	12	0.35	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.40	N	016740	2500	826 억	861810	N	N	10	N	N
71	20231218	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	85	2	2.49	376262080	107517	52.01	3460	3515	3455	4445	2395	3420	3499.56	2.61	0	49078	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1159	15.93	0.60	12	0.33	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.40	N	016740	2500	826 억	861810	N	N	10	N	N
72	20231218	100313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	80	2	2.34	292420365	83594	40.44	3460	3515	3455	4445	2395	3420	3498.10	2.61	0	34219	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1157	15.91	0.60	12	0.25	220.00	5831.00	5040	20230602	-30.56	2200	20230103	59.09	5040	-30.56	20230602	2200	59.09	20230103	5040	-30.56	20230602	2200	59.09	20230103	3.40	N	016740	2500	826 억	861810	N	N	10	N	N
73	20231218	090311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3465	45	2	1.32	13934475	4026	1.95	3460	3465	3455	4445	2395	3420	3461.12	2.61	0	-1471	3550	3485	3410	3345	3270	3517	3377	827	1025	2500	2250	5	1	33066680	1146	15.75	0.59	12	0.01	220.00	5831.00	5040	20230602	-31.25	2200	20230103	57.50	5040	-31.25	20230602	2200	57.50	20230103	5040	-31.25	20230602	2200	57.50	20230103	3.40	N	016740	2500	826 억	861810	N	N	10	N	N
74	20231215	160312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	65	2	1.94	705113205	206721	92.41	3335	3475	3335	4360	2350	3355	3410.94	2.40	0	68726	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1131	15.55	0.59	12	0.63	220.00	5831.00	5040	20230602	-32.14	2200	20230103	55.45	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2200	55.45	20230103	3.21	N	016740	2500	826 억	792573	N	N	10	N	N
75	20231215	150314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3410	55	2	1.64	674384835	197731	88.39	3335	3475	3335	4360	2350	3355	3410.63	2.40	0	64426	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1128	15.50	0.58	12	0.60	220.00	5831.00	5040	20230602	-32.34	2200	20230103	55.00	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2200	55.00	20230103	3.21	N	016740	2500	826 억	792573	N	N	25	N	N
76	20231215	140314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3425	70	2	2.09	625697870	183505	82.03	3335	3475	3335	4360	2350	3355	3409.72	2.40	0	56203	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1133	15.57	0.59	12	0.55	220.00	5831.00	5040	20230602	-32.04	2200	20230103	55.68	5040	-32.04	20230602	2200	55.68	20230103	5040	-32.04	20230602	2200	55.68	20230103	3.21	N	016740	2500	826 억	792573	N	N	25	N	N
77	20231215	130312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3430	75	2	2.24	531320785	155909	69.70	3335	3475	3335	4360	2350	3355	3407.90	2.40	0	47355	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1134	15.59	0.59	12	0.47	220.00	5831.00	5040	20230602	-31.94	2200	20230103	55.91	5040	-31.94	20230602	2200	55.91	20230103	5040	-31.94	20230602	2200	55.91	20230103	3.21	N	016740	2500	826 억	792573	N	N	25	N	N
78	20231215	120312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	105	2	3.13	456609970	134188	59.99	3335	3475	3335	4360	2350	3355	3402.78	2.40	0	46969	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1144	15.73	0.59	12	0.41	220.00	5831.00	5040	20230602	-31.35	2200	20230103	57.27	5040	-31.35	20230602	2200	57.27	20230103	5040	-31.35	20230602	2200	57.27	20230103	3.21	N	016740	2500	826 억	792573	N	N	25	N	N
79	20231215	110313	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3410	55	2	1.64	347761320	102503	45.82	3335	3420	3335	4360	2350	3355	3392.71	2.40	0	41572	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1128	15.50	0.58	12	0.31	220.00	5831.00	5040	20230602	-32.34	2200	20230103	55.00	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2200	55.00	20230103	3.21	N	016740	2500	826 억	792573	N	N	25	N	N
80	20231215	100314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3410	55	2	1.64	256584230	75732	33.86	3335	3415	3335	4360	2350	3355	3388.07	2.40	0	26190	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1128	15.50	0.58	12	0.23	220.00	5831.00	5040	20230602	-32.34	2200	20230103	55.00	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2200	55.00	20230103	3.21	N	016740	2500	826 억	792573	N	N	25	N	N
81	20231215	090312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3370	15	2	0.45	3133175	939	0.42	3335	3370	3335	4360	2350	3355	3335.86	2.40	0	-129	3495	3425	3360	3290	3225	3392	3257	827	1005	2500	2210	5	1	33066680	1114	15.32	0.58	12	0.00	220.00	5831.00	5040	20230602	-33.13	2200	20230103	53.18	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2200	53.18	20230103	3.21	N	016740	2500	826 억	792573	N	N	25	N	N
82	20231214	160312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3355	-25	5	-0.74	750203840	223688	32.93	3370	3430	3295	4390	2370	3380	3353.80	2.55	0	-42129	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1109	15.25	0.58	12	0.68	220.00	5831.00	5040	20230602	-33.43	2200	20230103	52.50	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2200	52.50	20230103	3.33	N	016740	2500	826 억	843900	N	N	25	N	N
83	20231214	150322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3325	-55	5	-1.63	689087000	205405	30.23	3370	3430	3295	4390	2370	3380	3354.77	2.55	0	-40923	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1099	15.11	0.57	12	0.62	220.00	5831.00	5040	20230602	-34.03	2200	20230103	51.14	5040	-34.03	20230602	2200	51.14	20230103	5040	-34.03	20230602	2200	51.14	20230103	3.33	N	016740	2500	826 억	843900	N	N	1543	N	N
84	20231214	140322	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3355	-25	5	-0.74	641527685	191128	28.13	3370	3430	3295	4390	2370	3380	3356.53	2.55	0	-36074	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1109	15.25	0.58	12	0.58	220.00	5831.00	5040	20230602	-33.43	2200	20230103	52.50	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2200	52.50	20230103	3.33	N	016740	2500	826 억	843900	N	N	1543	N	N
85	20231214	130317	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3350	-30	5	-0.89	615140965	183246	26.97	3370	3430	3295	4390	2370	3380	3356.91	2.55	0	-35187	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1108	15.23	0.57	12	0.55	220.00	5831.00	5040	20230602	-33.53	2200	20230103	52.27	5040	-33.53	20230602	2200	52.27	20230103	5040	-33.53	20230602	2200	52.27	20230103	3.33	N	016740	2500	826 억	843900	N	N	1543	N	N
86	20231214	120324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3340	-40	5	-1.18	586814505	174752	25.72	3370	3430	3295	4390	2370	3380	3357.98	2.55	0	-33747	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1104	15.18	0.57	12	0.53	220.00	5831.00	5040	20230602	-33.73	2200	20230103	51.82	5040	-33.73	20230602	2200	51.82	20230103	5040	-33.73	20230602	2200	51.82	20230103	3.33	N	016740	2500	826 억	843900	N	N	1543	N	N
87	20231214	110316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3320	-60	5	-1.78	510714690	151786	22.34	3370	3430	3300	4390	2370	3380	3364.70	2.55	0	-28471	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1098	15.09	0.57	12	0.46	220.00	5831.00	5040	20230602	-34.13	2200	20230103	50.91	5040	-34.13	20230602	2200	50.91	20230103	5040	-34.13	20230602	2200	50.91	20230103	3.33	N	016740	2500	826 억	843900	N	N	1543	N	N
88	20231214	100309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3385	5	2	0.15	102792525	30410	4.48	3370	3405	3360	4390	2370	3380	3380.22	2.55	0	-10154	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1119	15.39	0.58	12	0.09	220.00	5831.00	5040	20230602	-32.84	2200	20230103	53.86	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2200	53.86	20230103	3.33	N	016740	2500	826 억	843900	N	N	1543	N	N
89	20231214	090300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3400	20	2	0.59	19056905	5648	0.83	3370	3405	3360	4390	2370	3380	3374.10	2.55	0	441	3550	3465	3365	3280	3180	3415	3230	827	1010	2500	2230	5	1	33066680	1124	15.45	0.58	12	0.02	220.00	5831.00	5040	20230602	-32.54	2200	20230103	54.55	5040	-32.54	20230602	2200	54.55	20230103	5040	-32.54	20230602	2200	54.55	20230103	3.33	N	016740	2500	826 억	843900	N	N	1543	N	N
90	20231213	160310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3380	-70	5	-2.03	2280627300	679244	387.89	3440	3450	3265	4485	2415	3450	3357.59	2.19	0	92103	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1118	15.36	0.58	12	2.05	220.00	5831.00	5040	20230602	-32.94	2200	20230103	53.64	5040	-32.94	20230602	2200	53.64	20230103	5040	-32.94	20230602	2200	53.64	20230103	3.32	N	016740	2500	826 억	722958	N	N	1543	N	N
91	20231213	150318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3350	-100	5	-2.90	1675003245	495808	283.14	3440	3450	3305	4485	2415	3450	3378.33	2.19	0	36704	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1108	15.23	0.57	12	1.50	220.00	5831.00	5040	20230602	-33.53	2200	20230103	52.27	5040	-33.53	20230602	2200	52.27	20230103	5040	-33.53	20230602	2200	52.27	20230103	3.32	N	016740	2500	826 억	722958	N	N	0	N	N
92	20231213	140318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3410	-40	5	-1.16	1147743505	338282	193.18	3440	3450	3370	4485	2415	3450	3392.86	2.19	0	4541	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1128	15.50	0.58	12	1.02	220.00	5831.00	5040	20230602	-32.34	2200	20230103	55.00	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2200	55.00	20230103	3.32	N	016740	2500	826 억	722958	N	N	0	N	N
93	20231213	130316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3400	-50	5	-1.45	573167790	168640	96.30	3440	3450	3370	4485	2415	3450	3398.77	2.19	0	-955	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1124	15.45	0.58	12	0.51	220.00	5831.00	5040	20230602	-32.54	2200	20230103	54.55	5040	-32.54	20230602	2200	54.55	20230103	5040	-32.54	20230602	2200	54.55	20230103	3.32	N	016740	2500	826 억	722958	N	N	0	N	N
94	20231213	120315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3415	-35	5	-1.01	325241465	95489	54.53	3440	3450	3370	4485	2415	3450	3406.06	2.19	0	-3797	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1129	15.52	0.59	12	0.29	220.00	5831.00	5040	20230602	-32.24	2200	20230103	55.23	5040	-32.24	20230602	2200	55.23	20230103	5040	-32.24	20230602	2200	55.23	20230103	3.32	N	016740	2500	826 억	722958	N	N	0	N	N
95	20231213	110316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3435	-15	5	-0.43	299027995	87809	50.14	3440	3450	3370	4485	2415	3450	3405.44	2.19	0	-6279	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1136	15.61	0.59	12	0.27	220.00	5831.00	5040	20230602	-31.85	2200	20230103	56.14	5040	-31.85	20230602	2200	56.14	20230103	5040	-31.85	20230602	2200	56.14	20230103	3.32	N	016740	2500	826 억	722958	N	N	0	N	N
96	20231213	100320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3385	-65	5	-1.88	213003600	62653	35.78	3440	3440	3370	4485	2415	3450	3399.74	2.19	0	-6044	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1119	15.39	0.58	12	0.19	220.00	5831.00	5040	20230602	-32.84	2200	20230103	53.86	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2200	53.86	20230103	3.32	N	016740	2500	826 억	722958	N	N	0	N	N
97	20231213	090314	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	-30	5	-0.87	25101700	7330	4.19	3440	3440	3415	4485	2415	3450	3424.52	2.19	0	-651	3526	3487	3461	3422	3396	3475	3410	827	1035	2500	2270	5	1	33066680	1131	15.55	0.59	12	0.02	220.00	5831.00	5040	20230602	-32.14	2200	20230103	55.45	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2200	55.45	20230103	3.32	N	016740	2500	826 억	722958	N	N	0	N	N
98	20231212	160303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-60	5	-1.71	603054755	174627	211.26	3480	3500	3435	4560	2460	3510	3453.39	2.26	0	-26231	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1141	15.68	0.59	12	0.53	220.00	5831.00	5040	20230602	-31.55	2200	20230103	56.82	5040	-31.55	20230602	2200	56.82	20230103	5040	-31.55	20230602	2200	56.82	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
99	20231212	150309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-60	5	-1.71	568090745	164485	198.99	3480	3500	3435	4560	2460	3510	3453.75	2.26	0	-25135	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1141	15.68	0.59	12	0.50	220.00	5831.00	5040	20230602	-31.55	2200	20230103	56.82	5040	-31.55	20230602	2200	56.82	20230103	5040	-31.55	20230602	2200	56.82	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
100	20231212	140257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-60	5	-1.71	501540165	145151	175.60	3480	3500	3435	4560	2460	3510	3455.30	2.26	0	-19792	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1141	15.68	0.59	12	0.44	220.00	5831.00	5040	20230602	-31.55	2200	20230103	56.82	5040	-31.55	20230602	2200	56.82	20230103	5040	-31.55	20230602	2200	56.82	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
101	20231212	130255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	-65	5	-1.85	439187910	127056	153.71	3480	3500	3435	4560	2460	3510	3456.64	2.26	0	-14883	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1139	15.66	0.59	12	0.38	220.00	5831.00	5040	20230602	-31.65	2200	20230103	56.59	5040	-31.65	20230602	2200	56.59	20230103	5040	-31.65	20230602	2200	56.59	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
102	20231212	120254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	-65	5	-1.85	415218555	120092	145.28	3480	3500	3435	4560	2460	3510	3457.50	2.26	0	-13642	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1139	15.66	0.59	12	0.36	220.00	5831.00	5040	20230602	-31.65	2200	20230103	56.59	5040	-31.65	20230602	2200	56.59	20230103	5040	-31.65	20230602	2200	56.59	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
103	20231212	110257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3455	-55	5	-1.57	375088120	108441	131.19	3480	3500	3435	4560	2460	3510	3458.91	2.26	0	-12082	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1142	15.70	0.59	12	0.33	220.00	5831.00	5040	20230602	-31.45	2200	20230103	57.05	5040	-31.45	20230602	2200	57.05	20230103	5040	-31.45	20230602	2200	57.05	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
104	20231212	100308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	-65	5	-1.85	303192245	87602	105.98	3480	3500	3435	4560	2460	3510	3461.01	2.26	0	-8494	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1139	15.66	0.59	12	0.26	220.00	5831.00	5040	20230602	-31.65	2200	20230103	56.59	5040	-31.65	20230602	2200	56.59	20230103	5040	-31.65	20230602	2200	56.59	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
105	20231212	090305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3475	-35	5	-1.00	56806090	16327	19.75	3480	3500	3470	4560	2460	3510	3479.26	2.26	0	-1796	3550	3530	3515	3495	3480	3522	3487	827	1050	2500	2310	5	1	33066680	1149	15.80	0.60	12	0.05	220.00	5831.00	5040	20230602	-31.05	2200	20230103	57.95	5040	-31.05	20230602	2200	57.95	20230103	5040	-31.05	20230602	2200	57.95	20230103	3.30	N	016740	2500	826 억	745989	N	N	0	N	N
106	20231211	160307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	0	3	0.00	288448130	82079	86.40	3515	3535	3500	4560	2460	3510	3514.36	2.21	-1530	11110	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.25	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
107	20231211	150305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	5	2	0.14	252987245	71973	75.76	3515	3535	3500	4560	2460	3510	3515.03	2.21	-1530	11556	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1162	15.98	0.60	12	0.22	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
108	20231211	140304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	5	2	0.14	240683350	68466	72.07	3515	3535	3500	4560	2460	3510	3515.37	2.21	-1530	12340	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1162	15.98	0.60	12	0.21	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
109	20231211	130306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	0	3	0.00	229349580	65236	68.67	3515	3535	3500	4560	2460	3510	3515.69	2.21	-1530	12739	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.20	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
110	20231211	120306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	0	3	0.00	203603840	57887	60.93	3515	3535	3500	4560	2460	3510	3517.26	2.21	-1530	13665	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.18	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
111	20231211	110305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	15	2	0.43	186887160	53124	55.92	3515	3535	3500	4560	2460	3510	3517.94	2.21	-1530	14878	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1166	16.02	0.60	12	0.16	220.00	5831.00	5040	20230602	-30.06	2200	20230103	60.23	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2200	60.23	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
112	20231211	100305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	20	2	0.57	148904490	42314	44.54	3515	3535	3500	4560	2460	3510	3519.04	2.21	-1530	13708	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.13	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
113	20231211	090306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	15	2	0.43	12486785	3551	3.74	3515	3525	3515	4560	2460	3510	3516.41	2.21	-1530	-2842	3560	3535	3515	3490	3470	3525	3480	827	1050	2500	2310	5	1	33066680	1166	16.02	0.60	12	0.01	220.00	5831.00	5040	20230602	-30.06	2200	20230103	60.23	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2200	60.23	20230103	3.28	N	016740	2500	826 억	731727	N	N	0	N	N
114	20231208	160302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	5	2	0.14	330760500	94275	67.38	3540	3540	3495	4555	2455	3505	3508.46	2.21	0	-482	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.29	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
115	20231208	150304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	10	2	0.29	303726350	86569	61.87	3540	3540	3495	4555	2455	3505	3508.49	2.21	0	-344	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1162	15.98	0.60	12	0.26	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
116	20231208	140303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	5	2	0.14	238410150	67948	48.56	3540	3540	3495	4555	2455	3505	3508.71	2.21	0	0	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.21	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
117	20231208	130303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	5	2	0.14	219901225	62674	44.79	3540	3540	3495	4555	2455	3505	3508.65	2.21	0	-1026	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.19	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
118	20231208	120259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	0	3	0.00	195094855	55604	39.74	3540	3540	3495	4555	2455	3505	3508.65	2.21	0	-778	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1159	15.93	0.60	12	0.17	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
119	20231208	110258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	5	2	0.14	176689585	50359	35.99	3540	3540	3495	4555	2455	3505	3508.60	2.21	0	-2958	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.15	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
120	20231208	100304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	5	2	0.14	113347635	32274	23.07	3540	3540	3495	4555	2455	3505	3512.04	2.21	0	-4989	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.10	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
121	20231208	090301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	25	2	0.71	29605835	8386	5.99	3540	3540	3510	4555	2455	3505	3530.39	2.21	0	-6434	3571	3537	3511	3477	3451	3525	3465	827	1050	2500	2310	5	1	33066680	1167	16.05	0.61	12	0.03	220.00	5831.00	5040	20230602	-29.96	2200	20230103	60.45	5040	-29.96	20230602	2200	60.45	20230103	5040	-29.96	20230602	2200	60.45	20230103	3.25	N	016740	2500	826 억	731727	N	N	6	N	N
122	20231207	160301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	-15	5	-0.43	488298075	139472	82.97	3510	3545	3485	4575	2465	3520	3501.05	2.21	0	-1587	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1159	15.93	0.60	12	0.42	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.23	N	016740	2500	826 억	729885	N	N	6	N	N
123	20231207	150302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	-15	5	-0.43	437171770	124853	74.27	3510	3545	3485	4575	2465	3520	3501.49	2.21	0	-2531	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1159	15.93	0.60	12	0.38	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.23	N	016740	2500	826 억	729885	N	N	27	N	N
124	20231207	140301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-20	5	-0.57	339191520	96842	57.61	3510	3545	3485	4575	2465	3520	3502.52	2.21	0	-2946	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1157	15.91	0.60	12	0.29	220.00	5831.00	5040	20230602	-30.56	2200	20230103	59.09	5040	-30.56	20230602	2200	59.09	20230103	5040	-30.56	20230602	2200	59.09	20230103	3.23	N	016740	2500	826 억	729885	N	N	27	N	N
125	20231207	130300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	-5	5	-0.14	307628445	87829	52.25	3510	3545	3485	4575	2465	3520	3502.58	2.21	0	-2537	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1162	15.98	0.60	12	0.27	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.23	N	016740	2500	826 억	729885	N	N	27	N	N
126	20231207	120301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	-10	5	-0.28	273865505	78207	46.52	3510	3545	3485	4575	2465	3520	3501.80	2.21	0	-1657	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1161	15.95	0.60	12	0.24	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.23	N	016740	2500	826 억	729885	N	N	27	N	N
127	20231207	110258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	-15	5	-0.43	207886915	59335	35.30	3510	3545	3485	4575	2465	3520	3503.61	2.21	0	-2105	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1159	15.93	0.60	12	0.18	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.23	N	016740	2500	826 억	729885	N	N	27	N	N
128	20231207	100259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	-5	5	-0.14	114939900	32794	19.51	3510	3545	3485	4575	2465	3520	3504.90	2.21	0	471	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1162	15.98	0.60	12	0.10	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.23	N	016740	2500	826 억	729885	N	N	27	N	N
129	20231207	090301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	-10	5	-0.28	24132090	6871	4.09	3510	3545	3505	4575	2465	3520	3512.16	2.21	0	-3082	3593	3556	3528	3491	3463	3575	3510	827	1055	2500	2320	5	1	33066680	1161	15.95	0.60	12	0.02	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.23	N	016740	2500	826 억	729885	N	N	27	N	N
130	20231206	160255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	30	2	0.86	585595865	165756	63.86	3505	3565	3500	4535	2445	3490	3533.04	2.15	0	11982	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1164	16.00	0.60	12	0.50	220.00	5831.00	5040	20230602	-30.16	2200	20230103	60.00	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2200	60.00	20230103	3.03	N	016740	2500	826 억	712244	N	N	27	N	N
131	20231206	150302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	30	2	0.86	532377105	150643	58.04	3505	3565	3500	4535	2445	3490	3534.03	2.15	0	12338	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1164	16.00	0.60	12	0.46	220.00	5831.00	5040	20230602	-30.16	2200	20230103	60.00	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2200	60.00	20230103	3.03	N	016740	2500	826 억	712244	N	N	10	N	N
132	20231206	140259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	60	2	1.72	436087595	123348	47.52	3505	3565	3500	4535	2445	3490	3535.42	2.15	0	12363	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1174	16.14	0.61	12	0.37	220.00	5831.00	5040	20230602	-29.56	2200	20230103	61.36	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2200	61.36	20230103	3.03	N	016740	2500	826 억	712244	N	N	10	N	N
133	20231206	130259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	55	2	1.58	417100950	117996	45.46	3505	3565	3500	4535	2445	3490	3534.87	2.15	0	12953	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1172	16.11	0.61	12	0.36	220.00	5831.00	5040	20230602	-29.66	2200	20230103	61.14	5040	-29.66	20230602	2200	61.14	20230103	5040	-29.66	20230602	2200	61.14	20230103	3.03	N	016740	2500	826 억	712244	N	N	10	N	N
134	20231206	120256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	70	2	2.01	375144195	106181	40.91	3505	3565	3500	4535	2445	3490	3533.06	2.15	0	12559	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1177	16.18	0.61	12	0.32	220.00	5831.00	5040	20230602	-29.37	2200	20230103	61.82	5040	-29.37	20230602	2200	61.82	20230103	5040	-29.37	20230602	2200	61.82	20230103	3.03	N	016740	2500	826 억	712244	N	N	10	N	N
135	20231206	110301	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	60	2	1.72	327006165	92623	35.68	3505	3565	3500	4535	2445	3490	3530.51	2.15	0	11835	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1174	16.14	0.61	12	0.28	220.00	5831.00	5040	20230602	-29.56	2200	20230103	61.36	5040	-29.56	20230602	2200	61.36	20230103	5040	-29.56	20230602	2200	61.36	20230103	3.03	N	016740	2500	826 억	712244	N	N	10	N	N
136	20231206	100259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	35	2	1.00	198020055	56197	21.65	3505	3545	3500	4535	2445	3490	3523.68	2.15	0	4794	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1166	16.02	0.60	12	0.17	220.00	5831.00	5040	20230602	-30.06	2200	20230103	60.23	5040	-30.06	20230602	2200	60.23	20230103	5040	-30.06	20230602	2200	60.23	20230103	3.03	N	016740	2500	826 억	712244	N	N	10	N	N
137	20231206	090259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	20	2	0.57	14257830	4072	1.57	3505	3510	3500	4535	2445	3490	3501.43	2.15	0	-323	3533	3511	3493	3471	3453	3510	3470	827	1045	2500	2300	5	1	33066680	1161	15.95	0.60	12	0.01	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.03	N	016740	2500	826 억	712244	N	N	10	N	N
138	20231205	160300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	-20	5	-0.57	904838590	259060	36.97	3490	3515	3475	4560	2460	3510	3492.78	2.31	0	-52373	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1154	15.86	0.60	12	0.78	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	3.37	N	016740	2500	826 억	762753	N	N	10	N	N
139	20231205	150259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	-20	5	-0.57	832693680	238398	34.02	3490	3515	3475	4560	2460	3510	3492.87	2.31	0	-50276	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1154	15.86	0.60	12	0.72	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	3.37	N	016740	2500	826 억	762753	N	N	4	N	N
140	20231205	140300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	-15	5	-0.43	585447105	167543	23.91	3490	3515	3475	4560	2460	3510	3494.31	2.31	0	-35356	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1156	15.89	0.60	12	0.51	220.00	5831.00	5040	20230602	-30.65	2200	20230103	58.86	5040	-30.65	20230602	2200	58.86	20230103	5040	-30.65	20230602	2200	58.86	20230103	3.37	N	016740	2500	826 억	762753	N	N	4	N	N
141	20231205	130300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	-5	5	-0.14	485519415	138978	19.83	3490	3515	3475	4560	2460	3510	3493.50	2.31	0	-33049	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1159	15.93	0.60	12	0.42	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.37	N	016740	2500	826 억	762753	N	N	4	N	N
142	20231205	120258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-10	5	-0.28	433440855	124078	17.71	3490	3515	3475	4560	2460	3510	3493.29	2.31	0	-27183	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1157	15.91	0.60	12	0.38	220.00	5831.00	5040	20230602	-30.56	2200	20230103	59.09	5040	-30.56	20230602	2200	59.09	20230103	5040	-30.56	20230602	2200	59.09	20230103	3.37	N	016740	2500	826 억	762753	N	N	4	N	N
143	20231205	110257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	0	3	0.00	354598490	101551	14.49	3490	3515	3475	4560	2460	3510	3491.82	2.31	0	-21246	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.31	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.37	N	016740	2500	826 억	762753	N	N	4	N	N
144	20231205	100258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	0	3	0.00	203164325	58219	8.31	3490	3515	3475	4560	2460	3510	3489.65	2.31	0	-17436	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1161	15.95	0.60	12	0.18	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.37	N	016740	2500	826 억	762753	N	N	4	N	N
145	20231205	090256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	-20	5	-0.57	43210585	12378	1.77	3490	3510	3490	4560	2460	3510	3490.90	2.31	0	-820	3656	3582	3531	3457	3406	3557	3432	827	1050	2500	2310	5	1	33066680	1154	15.86	0.60	12	0.04	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	3.37	N	016740	2500	826 억	762753	N	N	4	N	N
146	20231204	160258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	30	2	0.86	2456435540	693563	148.50	3515	3605	3480	4520	2440	3480	3541.77	2.75	0	-155219	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1161	15.95	0.60	12	2.10	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.32	N	016740	2500	826 억	908610	N	N	4	N	N
147	20231204	150300	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	20	2	0.57	2377313035	670988	143.67	3515	3605	3480	4520	2440	3480	3543.00	2.75	0	-150529	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1157	15.91	0.60	12	2.03	220.00	5831.00	5040	20230602	-30.56	2200	20230103	59.09	5040	-30.56	20230602	2200	59.09	20230103	5040	-30.56	20230602	2200	59.09	20230103	3.32	N	016740	2500	826 억	908610	N	N	0	N	N
148	20231204	140257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	35	2	1.01	2282225410	643868	137.86	3515	3605	3480	4520	2440	3480	3544.55	2.75	0	-142076	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1162	15.98	0.60	12	1.95	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.32	N	016740	2500	826 억	908610	N	N	0	N	N
149	20231204	130257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	35	2	1.01	2077268180	585411	125.34	3515	3605	3480	4520	2440	3480	3548.39	2.75	0	-126676	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1162	15.98	0.60	12	1.77	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.32	N	016740	2500	826 억	908610	N	N	0	N	N
150	20231204	120257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3540	60	2	1.72	1923177060	541671	115.98	3515	3605	3480	4520	2440	3480	3550.45	2.75	0	-113269	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1171	16.09	0.61	12	1.64	220.00	5831.00	5040	20230602	-29.76	2200	20230103	60.91	5040	-29.76	20230602	2200	60.91	20230103	5040	-29.76	20230602	2200	60.91	20230103	3.32	N	016740	2500	826 억	908610	N	N	0	N	N
151	20231204	110257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	65	2	1.87	1845057855	519591	111.25	3515	3605	3480	4520	2440	3480	3550.98	2.75	0	-109489	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1172	16.11	0.61	12	1.57	220.00	5831.00	5040	20230602	-29.66	2200	20230103	61.14	5040	-29.66	20230602	2200	61.14	20230103	5040	-29.66	20230602	2200	61.14	20230103	3.32	N	016740	2500	826 억	908610	N	N	0	N	N
152	20231204	100257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3575	95	2	2.73	1505865605	424146	90.81	3515	3605	3480	4520	2440	3480	3550.35	2.75	0	-96415	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1182	16.25	0.61	12	1.28	220.00	5831.00	5040	20230602	-29.07	2200	20230103	62.50	5040	-29.07	20230602	2200	62.50	20230103	5040	-29.07	20230602	2200	62.50	20230103	3.32	N	016740	2500	826 억	908610	N	N	0	N	N
153	20231204	090257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	10	2	0.29	46685215	13347	2.86	3515	3515	3485	4520	2440	3480	3497.81	2.75	0	-11038	3586	3532	3481	3427	3376	3560	3455	827	1040	2500	2290	5	1	33066680	1154	15.86	0.60	12	0.04	220.00	5831.00	5040	20230602	-30.75	2200	20230103	58.64	5040	-30.75	20230602	2200	58.64	20230103	5040	-30.75	20230602	2200	58.64	20230103	3.32	N	016740	2500	826 억	908610	N	N	0	N	N
154	20231201	160257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3480	55	2	1.61	1630142790	466553	328.93	3440	3535	3430	4450	2400	3425	3494.05	2.62	0	38729	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1151	15.82	0.60	12	1.41	220.00	5831.00	5040	20230602	-30.95	2200	20230103	58.18	5040	-30.95	20230602	2200	58.18	20230103	5040	-30.95	20230602	2200	58.18	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N
155	20231201	150257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3470	45	2	1.31	1562681135	447157	315.26	3440	3535	3430	4450	2400	3425	3494.74	2.62	0	47529	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1147	15.77	0.60	12	1.35	220.00	5831.00	5040	20230602	-31.15	2200	20230103	57.73	5040	-31.15	20230602	2200	57.73	20230103	5040	-31.15	20230602	2200	57.73	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N
156	20231201	140257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	90	2	2.63	1001467615	286059	201.68	3440	3535	3430	4450	2400	3425	3500.97	2.62	0	31830	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1162	15.98	0.60	12	0.87	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N
157	20231201	130256	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	90	2	2.63	933235870	266631	187.98	3440	3535	3430	4450	2400	3425	3500.17	2.62	0	32174	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1162	15.98	0.60	12	0.81	220.00	5831.00	5040	20230602	-30.26	2200	20230103	59.77	5040	-30.26	20230602	2200	59.77	20230103	5040	-30.26	20230602	2200	59.77	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N
158	20231201	120257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	95	2	2.77	793117275	226646	159.79	3440	3535	3430	4450	2400	3425	3499.44	2.62	0	33745	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1164	16.00	0.60	12	0.69	220.00	5831.00	5040	20230602	-30.16	2200	20230103	60.00	5040	-30.16	20230602	2200	60.00	20230103	5040	-30.16	20230602	2200	60.00	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N
159	20231201	110257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	85	2	2.48	733736800	209757	147.88	3440	3535	3430	4450	2400	3425	3498.11	2.62	0	35355	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1161	15.95	0.60	12	0.63	220.00	5831.00	5040	20230602	-30.36	2200	20230103	59.55	5040	-30.36	20230602	2200	59.55	20230103	5040	-30.36	20230602	2200	59.55	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N
160	20231201	100257	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	80	2	2.34	612412015	175261	123.56	3440	3535	3430	4450	2400	3425	3494.37	2.62	0	20884	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1159	15.93	0.60	12	0.53	220.00	5831.00	5040	20230602	-30.46	2200	20230103	59.32	5040	-30.46	20230602	2200	59.32	20230103	5040	-30.46	20230602	2200	59.32	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N
161	20231201	090254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3455	30	2	0.88	47289710	13727	9.68	3440	3465	3430	4450	2400	3425	3445.35	2.62	0	-624	3468	3446	3418	3396	3368	3457	3407	827	1025	2500	2260	5	1	33066680	1142	15.70	0.59	12	0.04	220.00	5831.00	5040	20230602	-31.45	2200	20230103	57.05	5040	-31.45	20230602	2200	57.05	20230103	5040	-31.45	20230602	2200	57.05	20230103	3.25	N	016740	2500	826 억	866922	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History