KissMeData/021820/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160356	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
3	20231229	150353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
4	20231229	140353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
5	20231229	130353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
6	20231229	120353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
7	20231229	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
8	20231229	100343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
9	20231229	090343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.76	-5121	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		675876	N	N	2	N	00	N
10	20231228	160340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	69233740	10418	160.45	6650	6670	6610	8640	4660	6650	6645.59	6.81	0	-1144	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.10	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		680997	N	N	2	N	00	N
11	20231228	150344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	10	2	0.15	57379800	8635	132.99	6650	6670	6610	8640	4660	6650	6645.03	6.81	0	-554	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	666	-7.02	0.13	06	0.09	-949.00	51131.00	9450	20230627	-29.52	5710	20221228	16.64	9450	-29.52	20230627	5820	14.43	20231114	9450	-29.52	20230627	5710	16.64	20221228	0.09	N	021820	500	50 억		680997	N	N	3	N	00	N
12	20231228	140340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	0	3	0.00	43258320	6510	100.26	6650	6670	6610	8640	4660	6650	6644.90	6.81	0	-188	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.07	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		680997	N	N	3	N	00	N
13	20231228	130340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	0	3	0.00	42506870	6397	98.52	6650	6670	6610	8640	4660	6650	6644.81	6.81	0	-200	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.06	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		680997	N	N	3	N	00	N
14	20231228	120341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	20	2	0.30	27024950	4067	62.64	6650	6670	6610	8640	4660	6650	6644.93	6.81	0	-301	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	667	-7.03	0.13	06	0.04	-949.00	51131.00	9450	20230627	-29.42	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	9450	-29.42	20230627	5710	16.81	20221228	0.09	N	021820	500	50 억		680997	N	N	3	N	00	N
15	20231228	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	20	2	0.30	24870700	3744	57.66	6650	6670	6610	8640	4660	6650	6642.82	6.81	0	-356	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	667	-7.03	0.13	06	0.04	-949.00	51131.00	9450	20230627	-29.42	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	9450	-29.42	20230627	5710	16.81	20221228	0.09	N	021820	500	50 억		680997	N	N	3	N	00	N
16	20231228	100339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	13113700	1977	30.45	6650	6650	6610	8640	4660	6650	6633.13	6.81	0	-219	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.02	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.09	N	021820	500	50 억		680997	N	N	3	N	00	N
17	20231228	090339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	0	3	0.00	784700	118	1.82	6650	6650	6650	8640	4660	6650	6650.00	6.81	0	-11	6730	6690	6650	6610	6570	6690	6610	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.00	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		680997	N	N	3	N	00	N
18	20231227	160338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	30	2	0.45	43107280	6493	90.04	6650	6690	6610	8600	4640	6620	6639.04	6.83	0	-403	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	665	-7.01	0.13	06	0.06	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		683481	N	N	3	N	00	N
19	20231227	150342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	0	3	0.00	42887860	6460	89.59	6650	6690	6610	8600	4640	6620	6638.99	6.83	0	-401	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	662	-6.98	0.13	06	0.06	-949.00	51131.00	9450	20230627	-29.95	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	9450	-29.95	20230627	5710	15.94	20221228	0.09	N	021820	500	50 억		683481	N	N	0	N	00	N
20	20231227	140341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	30	2	0.45	36927270	5560	77.10	6650	6690	6610	8600	4640	6620	6641.60	6.83	0	-406	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	665	-7.01	0.13	06	0.06	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		683481	N	N	0	N	00	N
21	20231227	130338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	30	2	0.45	36574820	5507	76.37	6650	6690	6610	8600	4640	6620	6641.51	6.83	0	-406	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	665	-7.01	0.13	06	0.06	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		683481	N	N	0	N	00	N
22	20231227	120337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	30	2	0.45	32507010	4895	67.88	6650	6690	6610	8600	4640	6620	6640.86	6.83	0	-188	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	665	-7.01	0.13	06	0.05	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		683481	N	N	0	N	00	N
23	20231227	110341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	60	2	0.91	20430110	3078	42.68	6650	6690	6610	8600	4640	6620	6637.46	6.83	0	-396	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	668	-7.04	0.13	06	0.03	-949.00	51131.00	9450	20230627	-29.31	5710	20221228	16.99	9450	-29.31	20230627	5820	14.78	20231114	9450	-29.31	20230627	5710	16.99	20221228	0.09	N	021820	500	50 억		683481	N	N	0	N	00	N
24	20231227	100340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	0	3	0.00	18953510	2856	39.61	6650	6650	6610	8600	4640	6620	6636.38	6.83	0	-393	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	662	-6.98	0.13	06	0.03	-949.00	51131.00	9450	20230627	-29.95	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	9450	-29.95	20230627	5710	15.94	20221228	0.09	N	021820	500	50 억		683481	N	N	0	N	00	N
25	20231227	090340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	30	2	0.45	2094750	315	4.37	6650	6650	6650	8600	4640	6620	6650.00	6.83	0	-30	6746	6682	6636	6572	6526	6715	6605	50	1980	500	4360	10	1	10000000	665	-7.01	0.13	06	0.00	-949.00	51131.00	9450	20230627	-29.63	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		683481	N	N	0	N	00	N
26	20231226	160340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-40	5	-0.60	47790590	7211	54.35	6610	6700	6590	8650	4670	6660	6627.46	6.84	0	-756	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	662	-6.98	0.13	06	0.07	-949.00	51131.00	9450	20230627	-29.95	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	9450	-29.95	20230627	5710	15.94	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
27	20231226	150339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-50	5	-0.75	45600850	6880	51.85	6610	6700	6600	8650	4670	6660	6628.03	6.84	0	-685	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	661	-6.97	0.13	06	0.07	-949.00	51131.00	9450	20230627	-30.05	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	9450	-30.05	20230627	5710	15.76	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
28	20231226	140340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-30	5	-0.45	34184640	5158	38.88	6610	6700	6600	8650	4670	6660	6627.50	6.84	0	-573	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	663	-6.99	0.13	06	0.05	-949.00	51131.00	9450	20230627	-29.84	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	9450	-29.84	20230627	5710	16.11	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
29	20231226	130340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-30	5	-0.45	33036050	4985	37.57	6610	6700	6600	8650	4670	6660	6627.09	6.84	0	-547	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	663	-6.99	0.13	06	0.05	-949.00	51131.00	9450	20230627	-29.84	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	9450	-29.84	20230627	5710	16.11	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
30	20231226	120340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-20	5	-0.30	30348450	4580	34.52	6610	6700	6600	8650	4670	6660	6626.30	6.84	0	-496	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	664	-7.00	0.13	06	0.05	-949.00	51131.00	9450	20230627	-29.74	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	9450	-29.74	20230627	5710	16.29	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
31	20231226	110342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-30	5	-0.45	30116050	4545	34.26	6610	6700	6600	8650	4670	6660	6626.19	6.84	0	-483	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	663	-6.99	0.13	06	0.05	-949.00	51131.00	9450	20230627	-29.84	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	9450	-29.84	20230627	5710	16.11	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
32	20231226	100340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-30	5	-0.45	24500140	3698	27.87	6610	6700	6600	8650	4670	6660	6625.24	6.84	0	-386	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	663	-6.99	0.13	06	0.04	-949.00	51131.00	9450	20230627	-29.84	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	9450	-29.84	20230627	5710	16.11	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
33	20231226	090340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-50	5	-0.75	257790	39	0.29	6610	6610	6610	8650	4670	6660	6610.00	6.84	0	9	6726	6692	6636	6602	6546	6710	6620	50	1990	500	4390	10	1	10000000	661	-6.97	0.13	06	0.00	-949.00	51131.00	9450	20230627	-30.05	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	9450	-30.05	20230627	5710	15.76	20221228	0.08	N	021820	500	50 억		684344	N	N	0	N	00	N
34	20231222	160336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	70	2	1.06	86850450	13118	61.46	6590	6670	6580	8560	4620	6590	6620.71	6.91	0	1067	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	666	-7.02	0.13	06	0.13	-949.00	51131.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5820	14.43	20231114	9450	-29.52	20230627	5710	16.64	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
35	20231222	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	80	2	1.21	76136810	11504	53.90	6590	6670	6580	8560	4620	6590	6618.29	6.91	0	625	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	667	-7.03	0.13	06	0.12	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	9450	-29.42	20230627	5710	16.81	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
36	20231222	140334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	60	2	0.91	63202390	9559	44.79	6590	6650	6580	8560	4620	6590	6611.82	6.91	0	625	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	665	-7.01	0.13	06	0.10	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
37	20231222	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	20	2	0.30	47527440	7198	33.73	6590	6630	6580	8560	4620	6590	6602.87	6.91	0	468	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	661	-6.97	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	9450	-30.05	20230627	5710	15.76	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
38	20231222	120333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	20	2	0.30	39112890	5925	27.76	6590	6630	6580	8560	4620	6590	6601.33	6.91	0	342	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	661	-6.97	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	9450	-30.05	20230627	5710	15.76	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
39	20231222	110335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	30	2	0.46	21453030	3256	15.26	6590	6620	6580	8560	4620	6590	6588.77	6.91	0	182	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	662	-6.98	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	9450	-29.95	20230627	5710	15.94	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
40	20231222	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-10	5	-0.15	16455470	2500	11.71	6590	6600	6580	8560	4620	6590	6582.19	6.91	0	181	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	658	-6.93	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	9450	-30.37	20230627	5710	15.24	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
41	20231222	090334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	0	3	0.00	487660	74	0.35	6590	6590	6590	8560	4620	6590	6590.00	6.91	0	74	6676	6632	6606	6562	6536	6620	6550	50	1970	500	4340	10	1	10000000	659	-6.94	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	9450	-30.26	20230627	5710	15.41	20221228	0.10	N	021820	500	50 억		691159	N	N	0	N	00	N
42	20231221	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-40	5	-0.60	141492800	21342	94.29	6610	6650	6580	8610	4650	6630	6629.78	6.97	0	-647	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	659	-6.94	0.13	06	0.21	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	9450	-30.26	20230627	5710	15.41	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
43	20231221	150334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	0	3	0.00	129155420	19476	86.05	6610	6650	6580	8610	4650	6630	6631.52	6.97	0	217	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	663	-6.99	0.13	06	0.19	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	9450	-29.84	20230627	5710	16.11	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
44	20231221	140331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-30	5	-0.45	114609200	17282	76.35	6610	6650	6580	8610	4650	6630	6631.71	6.97	0	335	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	660	-6.95	0.13	06	0.17	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	9450	-30.16	20230627	5710	15.59	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
45	20231221	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	20	2	0.30	94759790	14275	63.07	6610	6650	6610	8610	4650	6630	6638.16	6.97	0	297	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	665	-7.01	0.13	06	0.14	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
46	20231221	120333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	0	3	0.00	90481410	13629	60.21	6610	6650	6610	8610	4650	6630	6638.89	6.97	0	297	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	663	-6.99	0.13	06	0.14	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	9450	-29.84	20230627	5710	16.11	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
47	20231221	110334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-10	5	-0.15	79128130	11920	52.66	6610	6650	6610	8610	4650	6630	6638.27	6.97	0	-1	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	662	-6.98	0.13	06	0.12	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	9450	-29.95	20230627	5710	15.94	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
48	20231221	100331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	20	2	0.30	39125780	5895	26.04	6610	6650	6610	8610	4650	6630	6637.11	6.97	0	-2	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	665	-7.01	0.13	06	0.06	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	9450	-29.63	20230627	5710	16.46	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
49	20231221	090333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-10	5	-0.15	1720200	260	1.15	6610	6620	6610	8610	4650	6630	6616.15	6.97	0	0	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	662	-6.98	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	9450	-29.95	20230627	5710	15.94	20221228	0.09	N	021820	500	50 억		697452	N	N	0	N	00	N
50	20231220	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	50	2	0.76	149088780	22618	142.30	6640	6640	6570	8550	4610	6580	6589.82	7.14	0	609	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	663	-6.99	0.13	06	0.23	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
51	20231220	150350	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	20	2	0.30	136296970	20685	130.14	6640	6640	6570	8550	4610	6580	6589.17	7.14	0	595	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	660	-6.95	0.13	06	0.21	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
52	20231220	140354	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	0	3	0.00	134431900	20402	128.35	6640	6640	6570	8550	4610	6580	6589.15	7.14	0	341	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	658	-6.93	0.13	06	0.20	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
53	20231220	130354	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	10	2	0.15	131681210	19984	125.73	6640	6640	6570	8550	4610	6580	6589.33	7.14	0	275	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	659	-6.94	0.13	06	0.20	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
54	20231220	120331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	0	3	0.00	116408870	17663	111.12	6640	6640	6570	8550	4610	6580	6590.55	7.14	0	259	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	658	-6.93	0.13	06	0.18	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
55	20231220	110334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	0	3	0.00	64012340	9700	61.03	6640	6640	6570	8550	4610	6580	6599.21	7.14	0	15	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	658	-6.93	0.13	06	0.10	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
56	20231220	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	50	2	0.76	23260280	3533	22.23	6640	6640	6570	8550	4610	6580	6583.72	7.14	0	13	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	663	-6.99	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
57	20231220	090332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	60	2	0.91	33200	5	0.03	6640	6640	6640	8550	4610	6580	6640.00	7.14	0	0	6666	6622	6596	6552	6526	6610	6540	50	1970	500	4340	10	1	10000000	664	-7.00	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.09	N	021820	500	50 억		713776	N	N	0	N	00	N
58	20231219	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-20	5	-0.30	104692910	15895	283.13	6600	6640	6570	8580	4620	6600	6586.53	7.17	0	-1362	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	658	-6.93	0.13	06	0.16	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
59	20231219	150334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-20	5	-0.30	94342330	14322	255.11	6600	6640	6570	8580	4620	6600	6587.23	7.17	0	59	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	658	-6.93	0.13	06	0.14	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
60	20231219	140334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6570	-30	5	-0.45	87722750	13316	237.19	6600	6640	6570	8580	4620	6600	6587.77	7.17	0	59	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	657	-6.92	0.13	06	0.13	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
61	20231219	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-20	5	-0.30	76967150	11680	208.05	6600	6640	6580	8580	4620	6600	6589.65	7.17	0	59	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	658	-6.93	0.13	06	0.12	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
62	20231219	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	0	3	0.00	70266590	10662	189.92	6600	6640	6580	8580	4620	6600	6590.38	7.17	0	59	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	660	-6.95	0.13	06	0.11	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
63	20231219	110334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-10	5	-0.15	45192490	6858	122.16	6600	6640	6580	8580	4620	6600	6589.75	7.17	0	13	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	659	-6.94	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
64	20231219	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	0	3	0.00	5686600	864	15.39	6600	6640	6580	8580	4620	6600	6581.71	7.17	0	-1	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	660	-6.95	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
65	20231219	090332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	0	3	0.00	6600	1	0.02	6600	6600	6600	8580	4620	6600	6600.00	7.17	0	0	6680	6640	6590	6550	6500	6660	6570	50	1980	500	4350	10	1	10000000	660	-6.95	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		717052	N	N	0	N	00	N
66	20231218	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	60	2	0.92	36903570	5614	71.96	6540	6630	6540	8500	4580	6540	6573.49	7.18	0	-736	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	660	-6.95	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
67	20231218	150332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6570	30	2	0.46	35197010	5355	68.64	6540	6630	6540	8500	4580	6540	6572.74	7.18	0	-740	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	657	-6.92	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
68	20231218	140331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	50	2	0.76	30859910	4695	60.18	6540	6630	6540	8500	4580	6540	6572.93	7.18	0	-715	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	659	-6.94	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
69	20231218	130331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	40	2	0.61	29780050	4531	58.07	6540	6630	6540	8500	4580	6540	6572.51	7.18	0	-697	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	658	-6.93	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
70	20231218	120328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	50	2	0.76	23802110	3620	46.40	6540	6630	6540	8500	4580	6540	6575.17	7.18	0	-552	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	659	-6.94	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
71	20231218	110330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6560	20	2	0.31	23037900	3504	44.91	6540	6630	6540	8500	4580	6540	6574.74	7.18	0	-529	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	656	-6.91	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.73	5710	20221228	14.89	9450	-30.58	20230627	5820	12.71	20231114	10050	-34.73	20221220	5710	14.89	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
72	20231218	100330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	40	2	0.61	15094880	2297	29.44	6540	6630	6540	8500	4580	6540	6571.56	7.18	0	-339	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	658	-6.93	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
73	20231218	090327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	0	3	0.00	0	0	0.00	0	0	0	8500	4580	6540	0.00	7.18	0	0	6640	6590	6560	6510	6480	6575	6495	50	1960	500	4310	10	1	10000000	654	-6.89	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.93	5710	20221228	14.54	9450	-30.79	20230627	5820	12.37	20231114	10050	-34.93	20221220	5710	14.54	20221228	0.10	N	021820	500	50 억		717816	N	N	0	N	00	N
74	20231215	160329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	-10	5	-0.15	51093400	7802	87.48	6610	6610	6530	8510	4590	6550	6548.76	7.20	0	-2518	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	654	-6.89	0.13	06	0.08	-949.00	51131.00	10050	20221220	-34.93	5710	20221228	14.54	9450	-30.79	20230627	5820	12.37	20231114	10050	-34.93	20221220	5710	14.54	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
75	20231215	150331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6550	0	3	0.00	48879560	7464	83.69	6610	6610	6530	8510	4590	6550	6548.71	7.20	0	-2262	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	655	-6.90	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5820	12.54	20231114	10050	-34.83	20221220	5710	14.71	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
76	20231215	140330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6570	20	2	0.31	41508270	6337	71.05	6610	6610	6530	8510	4590	6550	6550.15	7.20	0	-2267	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	657	-6.92	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
77	20231215	130329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	30	2	0.46	37733070	5761	64.59	6610	6610	6530	8510	4590	6550	6549.74	7.20	0	-2180	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	658	-6.93	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
78	20231215	120329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6570	20	2	0.31	36121840	5516	61.85	6610	6610	6530	8510	4590	6550	6548.56	7.20	0	-2096	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	657	-6.92	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
79	20231215	110329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6550	0	3	0.00	16702240	2548	28.57	6610	6610	6540	8510	4590	6550	6555.04	7.20	0	-560	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	655	-6.90	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5820	12.54	20231114	10050	-34.83	20221220	5710	14.71	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
80	20231215	100330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6550	0	3	0.00	14785640	2255	25.28	6610	6610	6540	8510	4590	6550	6556.82	7.20	0	-328	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	655	-6.90	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5820	12.54	20231114	10050	-34.83	20221220	5710	14.71	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
81	20231215	090329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	60	2	0.92	1322000	200	2.24	6610	6610	6610	8510	4590	6550	6610.00	7.20	0	-4	6676	6612	6576	6512	6476	6595	6495	50	1960	500	4320	10	1	10000000	661	-6.97	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		720355	N	N	0	N	00	N
82	20231214	160329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6550	-40	5	-0.61	58348890	8889	60.95	6590	6640	6540	8560	4620	6590	6564.17	7.22	0	-187	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	655	-6.90	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5820	12.54	20231114	10050	-34.83	20221220	5710	14.71	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
83	20231214	150339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6570	-20	5	-0.30	51040420	7779	53.34	6590	6640	6540	8560	4620	6590	6561.31	7.22	0	-87	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	657	-6.92	0.13	06	0.08	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
84	20231214	140338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-10	5	-0.15	43535320	6632	45.47	6590	6640	6540	8560	4620	6590	6564.43	7.22	0	-55	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	658	-6.93	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
85	20231214	130334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-10	5	-0.15	43535320	6632	45.47	6590	6640	6540	8560	4620	6590	6564.43	7.22	0	-55	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	658	-6.93	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
86	20231214	120341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6550	-40	5	-0.61	43384630	6609	45.31	6590	6640	6550	8560	4620	6590	6564.48	7.22	0	-53	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	655	-6.90	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5820	12.54	20231114	10050	-34.83	20221220	5710	14.71	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
87	20231214	110331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	0	3	0.00	22815050	3471	23.80	6590	6640	6560	8560	4620	6590	6573.05	7.22	0	-7	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	659	-6.94	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
88	20231214	100326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	0	3	0.00	5952360	905	6.21	6590	6640	6570	8560	4620	6590	6577.19	7.22	0	2	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	659	-6.94	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
89	20231214	090316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	0	3	0.00	1060990	161	1.10	6590	6590	6590	8560	4620	6590	6590.00	7.22	0	0	6710	6650	6610	6550	6510	6630	6530	50	1970	500	4340	10	1	10000000	659	-6.94	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		722306	N	N	0	N	00	N
90	20231213	160326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-10	5	-0.15	96482890	14585	229.11	6650	6670	6570	8580	4620	6600	6615.21	7.26	0	-675	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	659	-6.94	0.13	06	0.15	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
91	20231213	150335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	0	3	0.00	80677120	12181	191.34	6650	6670	6580	8580	4620	6600	6623.19	7.26	0	-187	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	660	-6.95	0.13	06	0.12	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
92	20231213	140334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	72734680	10975	172.40	6650	6670	6580	8580	4620	6600	6627.31	7.26	0	-186	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.11	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
93	20231213	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	62949870	9493	149.12	6650	6670	6580	8580	4620	6600	6631.19	7.26	0	-186	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
94	20231213	120333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	0	3	0.00	60789930	9166	143.98	6650	6670	6580	8580	4620	6600	6632.11	7.26	0	-200	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	660	-6.95	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
95	20231213	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	0	3	0.00	58343090	8796	138.17	6650	6670	6580	8580	4620	6600	6632.91	7.26	0	-191	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	660	-6.95	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
96	20231213	100337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-20	5	-0.30	52688610	7940	124.73	6650	6670	6580	8580	4620	6600	6635.85	7.26	0	-161	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	658	-6.93	0.13	06	0.08	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
97	20231213	090328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	70	2	1.06	15427230	2319	36.43	6650	6670	6650	8580	4620	6600	6652.54	7.26	0	-19	6653	6626	6603	6576	6553	6615	6565	50	1980	500	4350	10	1	10000000	667	-7.03	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	10050	-33.63	20221220	5710	16.81	20221228	0.11	N	021820	500	50 억		726478	N	N	0	N	00	N
98	20231212	160319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	41802550	6340	51.32	6630	6630	6580	8590	4630	6610	6593.46	7.30	0	-2053	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	660	-6.95	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
99	20231212	150324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	0	3	0.00	35875740	5442	44.05	6630	6630	6580	8590	4630	6610	6592.38	7.30	0	-1954	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	661	-6.97	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
100	20231212	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	34857860	5288	42.81	6630	6630	6580	8590	4630	6610	6591.88	7.30	0	-1954	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	660	-6.95	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
101	20231212	130310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-30	5	-0.45	32439200	4921	39.84	6630	6630	6580	8590	4630	6610	6591.99	7.30	0	-1949	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	658	-6.93	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
102	20231212	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	0	3	0.00	22789190	3455	27.97	6630	6630	6580	8590	4630	6610	6596.00	7.30	0	-1946	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	661	-6.97	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
103	20231212	110311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	12234820	1855	15.02	6630	6630	6590	8590	4630	6610	6595.59	7.30	0	-938	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	660	-6.95	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
104	20231212	100324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	0	3	0.00	3027730	458	3.71	6630	6630	6610	8590	4630	6610	6610.76	7.30	0	-15	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	661	-6.97	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
105	20231212	090320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	8590	4630	6610	0.00	7.30	0	0	6650	6630	6610	6590	6570	6640	6600	50	1980	500	4360	10	1	10000000	661	-6.97	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		729941	N	N	0	N	00	N
106	20231211	160322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	81631730	12353	89.79	6600	6630	6590	8580	4620	6600	6608.25	7.52	11333	-1560	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.12	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
107	20231211	150321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	74599280	11288	82.05	6600	6630	6590	8580	4620	6600	6608.72	7.52	11333	-1432	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.11	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
108	20231211	140320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	56412060	8536	62.04	6600	6630	6590	8580	4620	6600	6608.72	7.52	11333	-989	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
109	20231211	130322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	35492850	5371	39.04	6600	6630	6590	8580	4620	6600	6608.24	7.52	11333	-363	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
110	20231211	120323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	34561840	5230	38.01	6600	6630	6590	8580	4620	6600	6608.38	7.52	11333	-363	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
111	20231211	110321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	28788570	4357	31.67	6600	6610	6590	8580	4620	6600	6607.43	7.52	11333	-100	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
112	20231211	100321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	10	2	0.15	22677940	3432	24.95	6600	6610	6590	8580	4620	6600	6607.79	7.52	11333	-4	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
113	20231211	090322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-10	5	-0.15	1260540	191	1.39	6600	6600	6590	8580	4620	6600	6599.69	7.52	11333	-1	6686	6642	6606	6562	6526	6640	6560	50	1980	500	4350	10	1	10000000	659	-6.94	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		752077	N	N	0	N	00	N
114	20231208	160317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-30	5	-0.45	90927420	13758	365.52	6600	6650	6570	8610	4650	6630	6609.06	7.52	0	69	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	660	-6.95	0.13	06	0.14	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
115	20231208	150320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-20	5	-0.30	79168510	11979	318.25	6600	6630	6570	8610	4650	6630	6608.94	7.52	0	59	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	661	-6.97	0.13	06	0.12	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
116	20231208	140318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-20	5	-0.30	62106480	9397	249.65	6600	6630	6570	8610	4650	6630	6609.18	7.52	0	31	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	661	-6.97	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
117	20231208	130319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-10	5	-0.15	59594680	9017	239.56	6600	6630	6570	8610	4650	6630	6609.15	7.52	0	31	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	662	-6.98	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
118	20231208	120315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-10	5	-0.15	34654400	5244	139.32	6600	6630	6570	8610	4650	6630	6608.39	7.52	0	11	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	662	-6.98	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
119	20231208	110313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	0	3	0.00	34608060	5237	139.13	6600	6630	6570	8610	4650	6630	6608.38	7.52	0	11	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	663	-6.99	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
120	20231208	100319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-20	5	-0.30	20650300	3125	83.02	6600	6630	6570	8610	4650	6630	6608.10	7.52	0	6	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	661	-6.97	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
121	20231208	090316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-20	5	-0.30	2128290	322	8.55	6600	6630	6570	8610	4650	6630	6609.60	7.52	0	0	6683	6656	6613	6586	6543	6635	6565	50	1980	500	4370	10	1	10000000	661	-6.97	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		752077	N	N	1	N	00	N
122	20231207	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-20	5	-0.30	24854980	3764	24.43	6640	6640	6570	8640	4660	6650	6603.34	7.53	0	-152	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	663	-6.99	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억		753229	N	N	1	N	00	N
123	20231207	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-20	5	-0.30	23150970	3507	22.76	6640	6640	6570	8640	4660	6650	6601.36	7.53	0	-152	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	663	-6.99	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억		753229	N	N	7	N	00	N
124	20231207	140316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-30	5	-0.45	21177510	3209	20.83	6640	6640	6570	8640	4660	6650	6599.41	7.53	0	-98	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	662	-6.98	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.10	N	021820	500	50 억		753229	N	N	7	N	00	N
125	20231207	130316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-40	5	-0.60	19190770	2908	18.87	6640	6640	6570	8640	4660	6650	6599.30	7.53	0	-89	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	661	-6.97	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		753229	N	N	7	N	00	N
126	20231207	120316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-50	5	-0.75	16940260	2567	16.66	6640	6640	6570	8640	4660	6650	6599.24	7.53	0	-88	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	660	-6.95	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		753229	N	N	7	N	00	N
127	20231207	110313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-50	5	-0.75	5610140	849	5.51	6640	6640	6600	8640	4660	6650	6607.94	7.53	0	-87	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	660	-6.95	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		753229	N	N	7	N	00	N
128	20231207	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-20	5	-0.30	1504910	227	1.47	6640	6640	6610	8640	4660	6650	6629.56	7.53	0	-87	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	663	-6.99	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억		753229	N	N	7	N	00	N
129	20231207	090316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-20	5	-0.30	351490	53	0.34	6640	6640	6630	8640	4660	6650	6631.89	7.53	0	0	6770	6710	6640	6580	6510	6740	6610	50	1990	500	4380	10	1	10000000	663	-6.99	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억		753229	N	N	7	N	00	N
130	20231206	160310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	0	3	0.00	102300730	15408	299.71	6630	6700	6570	8640	4660	6650	6639.46	7.63	0	-5464	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.15	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.10	N	021820	500	50 억		762884	N	N	7	N	00	N
131	20231206	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-30	5	-0.45	83582460	12587	244.84	6630	6700	6570	8640	4660	6650	6640.38	7.63	0	-5348	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	662	-6.98	0.13	06	0.13	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.10	N	021820	500	50 억		762884	N	N	1	N	00	N
132	20231206	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-30	5	-0.45	27022150	4085	79.46	6630	6690	6570	8640	4660	6650	6614.97	7.63	0	-618	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	662	-6.98	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.10	N	021820	500	50 억		762884	N	N	1	N	00	N
133	20231206	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-10	5	-0.15	11204750	1688	32.83	6630	6690	6630	8640	4660	6650	6637.89	7.63	0	-308	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.10	N	021820	500	50 억		762884	N	N	1	N	00	N
134	20231206	120312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-20	5	-0.30	11164920	1682	32.72	6630	6690	6630	8640	4660	6650	6637.88	7.63	0	-308	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	663	-6.99	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억		762884	N	N	1	N	00	N
135	20231206	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	0	3	0.00	6446540	972	18.91	6630	6690	6630	8640	4660	6650	6632.24	7.63	0	-81	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.10	N	021820	500	50 억		762884	N	N	1	N	00	N
136	20231206	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	0	3	0.00	6446540	972	18.91	6630	6690	6630	8640	4660	6650	6632.24	7.63	0	-81	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.10	N	021820	500	50 억		762884	N	N	1	N	00	N
137	20231206	090314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	0	3	0.00	849530	128	2.49	6630	6650	6630	8640	4660	6650	6636.95	7.63	0	2	6743	6696	6673	6626	6603	6685	6615	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.10	N	021820	500	50 억		762884	N	N	1	N	00	N
138	20231205	160314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	-20	5	-0.30	34309020	5141	75.45	6660	6720	6650	8670	4670	6670	6673.61	7.64	0	-111	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	665	-7.01	0.13	06	0.05	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.10	N	021820	500	50 억		764480	N	N	1	N	00	N
139	20231205	150314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	0	3	0.00	26399470	3954	58.03	6660	6720	6650	8670	4670	6670	6676.65	7.64	0	-68	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	667	-7.03	0.13	06	0.04	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	10050	-33.63	20221220	5710	16.81	20221228	0.10	N	021820	500	50 억		764480	N	N	2	N	00	N
140	20231205	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	10	2	0.15	19674940	2945	43.22	6660	6720	6650	8670	4670	6670	6680.79	7.64	0	-60	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	668	-7.04	0.13	06	0.03	-949.00	51131.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5820	14.78	20231114	10050	-33.53	20221220	5710	16.99	20221228	0.10	N	021820	500	50 억		764480	N	N	2	N	00	N
141	20231205	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6690	20	2	0.30	14792120	2213	32.48	6660	6720	6650	8670	4670	6670	6684.19	7.64	0	-60	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	669	-7.05	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.43	5710	20221228	17.16	9450	-29.21	20230627	5820	14.95	20231114	10050	-33.43	20221220	5710	17.16	20221228	0.10	N	021820	500	50 억		764480	N	N	2	N	00	N
142	20231205	120312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6720	50	2	0.75	8447690	1265	18.56	6660	6720	6650	8670	4670	6670	6678.02	7.64	0	-71	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	672	-7.08	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.13	5710	20221228	17.69	9450	-28.89	20230627	5820	15.46	20231114	10050	-33.13	20221220	5710	17.69	20221228	0.10	N	021820	500	50 억		764480	N	N	2	N	00	N
143	20231205	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	10	2	0.15	7201720	1079	15.84	6660	6700	6650	8670	4670	6670	6674.44	7.64	0	-71	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	668	-7.04	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5820	14.78	20231114	10050	-33.53	20221220	5710	16.99	20221228	0.10	N	021820	500	50 억		764480	N	N	2	N	00	N
144	20231205	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-10	5	-0.15	3114440	466	6.84	6660	6700	6650	8670	4670	6670	6683.35	7.64	0	-73	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	666	-7.02	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5820	14.43	20231114	10050	-33.73	20221220	5710	16.64	20221228	0.10	N	021820	500	50 억		764480	N	N	2	N	00	N
145	20231205	090311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-10	5	-0.15	66600	10	0.15	6660	6660	6660	8670	4670	6670	6660.00	7.64	0	0	6750	6710	6630	6590	6510	6730	6610	50	2000	500	4400	10	1	10000000	666	-7.02	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5820	14.43	20231114	10050	-33.73	20221220	5710	16.64	20221228	0.10	N	021820	500	50 억		764480	N	N	2	N	00	N
146	20231204	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	60	2	0.91	45096380	6814	110.03	6610	6670	6550	8590	4630	6610	6618.19	7.68	0	-136	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	667	-7.03	0.13	06	0.07	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	10050	-33.63	20221220	5710	16.81	20221228	0.10	N	021820	500	50 억		768116	N	N	2	N	00	N
147	20231204	150314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	60	2	0.91	28897570	4371	70.58	6610	6670	6550	8590	4630	6610	6611.20	7.68	0	-130	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	667	-7.03	0.13	06	0.04	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	10050	-33.63	20221220	5710	16.81	20221228	0.10	N	021820	500	50 억		768116	N	N	1	N	00	N
148	20231204	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	40	2	0.61	23298050	3529	56.98	6610	6650	6550	8590	4630	6610	6601.88	7.68	0	-126	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	665	-7.01	0.13	06	0.04	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.10	N	021820	500	50 억		768116	N	N	1	N	00	N
149	20231204	130312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	0	3	0.00	18571320	2815	45.45	6610	6630	6550	8590	4630	6610	6597.27	7.68	0	-72	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	661	-6.97	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		768116	N	N	1	N	00	N
150	20231204	120312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	10	2	0.15	18452340	2797	45.16	6610	6630	6550	8590	4630	6610	6597.19	7.68	0	-72	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	662	-6.98	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.10	N	021820	500	50 억		768116	N	N	1	N	00	N
151	20231204	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-20	5	-0.30	15686190	2377	38.38	6610	6630	6550	8590	4630	6610	6599.15	7.68	0	-83	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	659	-6.94	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억		768116	N	N	1	N	00	N
152	20231204	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	12395110	1878	30.32	6610	6630	6590	8590	4630	6610	6600.17	7.68	0	-79	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	660	-6.95	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		768116	N	N	1	N	00	N
153	20231204	090311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	231250	35	0.57	6610	6610	6600	8590	4630	6610	6607.14	7.68	0	-10	6683	6646	6613	6576	6543	6630	6560	50	1980	500	4360	10	1	10000000	660	-6.95	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억		768116	N	N	1	N	00	N
154	20231201	160312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-30	5	-0.45	40867870	6193	231.34	6650	6650	6580	8630	4650	6640	6599.04	7.69	0	-109	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	661	-6.97	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N
155	20231201	150311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-30	5	-0.45	28753310	4362	162.94	6650	6650	6580	8630	4650	6640	6591.77	7.69	0	20	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	661	-6.97	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N
156	20231201	140311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	0	3	0.00	12739630	1934	72.25	6650	6650	6580	8630	4650	6640	6587.19	7.69	0	-3	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N
157	20231201	130310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	0	3	0.00	12673230	1924	71.87	6650	6650	6580	8630	4650	6640	6586.92	7.69	0	-3	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N
158	20231201	120312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-60	5	-0.90	9617260	1461	54.58	6650	6650	6580	8630	4650	6640	6582.66	7.69	0	-1	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	658	-6.93	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N
159	20231201	110311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	-60	5	-0.90	4804780	730	27.27	6650	6650	6580	8630	4650	6640	6581.89	7.69	0	-1	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	658	-6.93	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N
160	20231201	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-20	5	-0.30	179040	27	1.01	6650	6650	6610	8630	4650	6640	6631.11	7.69	0	-1	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	662	-6.98	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N
161	20231201	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	0	3	0.00	0	0	0.00	0	0	0	8630	4650	6640	0.00	7.69	0	0	6686	6662	6616	6592	6546	6675	6605	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.10	N	021820	500	50 억		769225	N	N	1	N	00	N