KissMeData/092780/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160805	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
3	20231229	150800	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
4	20231229	140759	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
5	20231229	130800	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
6	20231229	120801	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
7	20231229	110726	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
8	20231229	100733	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
9	20231229	090734	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	10	2	0.21	140513700	28995	102.89	4845	4895	4820	6290	3395	4845	4846.10	1.51	3408	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	198723	N	N	3	N	N
10	20231228	160726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4855	10	2	0.21	140425535	28977	102.82	4845	4895	4820	6290	3395	4845	4846.10	1.48	0	2776	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.52	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.64	N	092780	500	65 억	195315	N	N	3	N	N
11	20231228	150733	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4860	15	2	0.31	133270365	27503	97.59	4845	4895	4820	6290	3395	4845	4845.67	1.48	0	2849	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	640	24.55	0.53	12	0.21	198.00	9239.00	6300	20230919	-22.86	4300	20230410	13.02	6300	-22.86	20230919	4300	13.02	20230410	6300	-22.86	20230919	4300	13.02	20230410	1.64	N	092780	500	65 억	195315	N	N	2	N	N
12	20231228	140725	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4845	0	3	0.00	112404050	23197	82.31	4845	4895	4820	6290	3395	4845	4845.63	1.48	0	3262	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	638	24.47	0.52	12	0.18	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	6300	-23.10	20230919	4300	12.67	20230410	6300	-23.10	20230919	4300	12.67	20230410	1.64	N	092780	500	65 억	195315	N	N	2	N	N
13	20231228	130725	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4850	5	2	0.10	89985605	18569	65.89	4845	4895	4820	6290	3395	4845	4846.01	1.48	0	2935	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.49	0.52	12	0.14	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	6300	-23.02	20230919	4300	12.79	20230410	6300	-23.02	20230919	4300	12.79	20230410	1.64	N	092780	500	65 억	195315	N	N	2	N	N
14	20231228	120728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4850	5	2	0.10	72778020	15022	53.31	4845	4895	4820	6290	3395	4845	4844.76	1.48	0	2714	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.49	0.52	12	0.11	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	6300	-23.02	20230919	4300	12.79	20230410	6300	-23.02	20230919	4300	12.79	20230410	1.64	N	092780	500	65 억	195315	N	N	2	N	N
15	20231228	110729	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4850	5	2	0.10	65479705	13519	47.97	4845	4895	4820	6290	3395	4845	4843.53	1.48	0	2680	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	639	24.49	0.52	12	0.10	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	6300	-23.02	20230919	4300	12.79	20230410	6300	-23.02	20230919	4300	12.79	20230410	1.64	N	092780	500	65 억	195315	N	N	2	N	N
16	20231228	100725	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4880	35	2	0.72	14957895	3083	10.94	4845	4895	4835	6290	3395	4845	4851.73	1.48	0	728	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	643	24.65	0.53	12	0.02	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	6300	-22.54	20230919	4300	13.49	20230410	6300	-22.54	20230919	4300	13.49	20230410	1.64	N	092780	500	65 억	195315	N	N	2	N	N
17	20231228	090726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4845	0	3	0.00	4794930	990	3.51	4845	4845	4835	6290	3395	4845	4843.36	1.48	0	439	4958	4901	4863	4806	4768	4882	4787	66	1445	500	3290	5	1	13168460	638	24.47	0.52	12	0.01	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	6300	-23.10	20230919	4300	12.67	20230410	6300	-23.10	20230919	4300	12.67	20230410	1.64	N	092780	500	65 억	195315	N	N	2	N	N
18	20231227	160720	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4845	-30	5	-0.62	136803725	28181	58.29	4870	4920	4825	6330	3415	4875	4854.49	1.48	0	-711	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	638	24.47	0.52	12	0.21	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	6300	-23.10	20230919	4300	12.67	20230410	6300	-23.10	20230919	4300	12.67	20230410	1.62	N	092780	500	65 억	194670	N	N	2	N	N
19	20231227	150730	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4875	0	3	0.00	128026805	26372	54.55	4870	4920	4825	6330	3415	4875	4854.65	1.48	0	-700	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	642	24.62	0.53	12	0.20	198.00	9239.00	6300	20230919	-22.62	4300	20230410	13.37	6300	-22.62	20230919	4300	13.37	20230410	6300	-22.62	20230919	4300	13.37	20230410	1.62	N	092780	500	65 억	194670	N	N	0	N	N
20	20231227	140728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4875	0	3	0.00	118978445	24511	50.70	4870	4920	4825	6330	3415	4875	4854.08	1.48	0	-613	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	642	24.62	0.53	12	0.19	198.00	9239.00	6300	20230919	-22.62	4300	20230410	13.37	6300	-22.62	20230919	4300	13.37	20230410	6300	-22.62	20230919	4300	13.37	20230410	1.62	N	092780	500	65 억	194670	N	N	0	N	N
21	20231227	130722	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4875	0	3	0.00	103556475	21344	44.15	4870	4920	4825	6330	3415	4875	4851.78	1.48	0	-197	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	642	24.62	0.53	12	0.16	198.00	9239.00	6300	20230919	-22.62	4300	20230410	13.37	6300	-22.62	20230919	4300	13.37	20230410	6300	-22.62	20230919	4300	13.37	20230410	1.62	N	092780	500	65 억	194670	N	N	0	N	N
22	20231227	120723	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4830	-45	5	-0.92	88955060	18354	37.97	4870	4875	4825	6330	3415	4875	4846.63	1.48	0	-73	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	636	24.39	0.52	12	0.14	198.00	9239.00	6300	20230919	-23.33	4300	20230410	12.33	6300	-23.33	20230919	4300	12.33	20230410	6300	-23.33	20230919	4300	12.33	20230410	1.62	N	092780	500	65 억	194670	N	N	0	N	N
23	20231227	110728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4870	-5	5	-0.10	54318460	11211	23.19	4870	4870	4825	6330	3415	4875	4845.10	1.48	0	-41	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	641	24.60	0.53	12	0.09	198.00	9239.00	6300	20230919	-22.70	4300	20230410	13.26	6300	-22.70	20230919	4300	13.26	20230410	6300	-22.70	20230919	4300	13.26	20230410	1.62	N	092780	500	65 억	194670	N	N	0	N	N
24	20231227	100726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4845	-30	5	-0.62	48133245	9939	20.56	4870	4870	4825	6330	3415	4875	4842.87	1.48	0	47	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	638	24.47	0.52	12	0.08	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	6300	-23.10	20230919	4300	12.67	20230410	6300	-23.10	20230919	4300	12.67	20230410	1.62	N	092780	500	65 억	194670	N	N	0	N	N
25	20231227	090728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4855	-20	5	-0.41	5233570	1075	2.22	4870	4870	4855	6330	3415	4875	4868.44	1.48	0	-276	4961	4917	4881	4837	4801	4900	4820	66	1455	500	3310	5	1	13168460	639	24.52	0.53	12	0.01	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	6300	-22.94	20230919	4300	12.91	20230410	6300	-22.94	20230919	4300	12.91	20230410	1.62	N	092780	500	65 억	194670	N	N	0	N	N
26	20231226	160728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4875	-45	5	-0.91	233669290	47970	57.70	4920	4925	4845	6390	3445	4920	4870.63	1.44	0	4096	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	642	24.62	0.53	12	0.36	198.00	9239.00	6300	20230919	-22.62	4300	20230410	13.37	6300	-22.62	20230919	4300	13.37	20230410	6300	-22.62	20230919	4300	13.37	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
27	20231226	150726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4850	-70	5	-1.42	213039525	43726	52.60	4920	4925	4845	6390	3445	4920	4871.59	1.44	0	4241	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	639	24.49	0.52	12	0.33	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	6300	-23.02	20230919	4300	12.79	20230410	6300	-23.02	20230919	4300	12.79	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
28	20231226	140728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4845	-75	5	-1.52	186470970	38265	46.03	4920	4925	4845	6390	3445	4920	4872.52	1.44	0	4283	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	638	24.47	0.52	12	0.29	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	6300	-23.10	20230919	4300	12.67	20230410	6300	-23.10	20230919	4300	12.67	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
29	20231226	130727	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4865	-55	5	-1.12	154014395	31582	37.99	4920	4925	4850	6390	3445	4920	4875.95	1.44	0	4119	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	641	24.57	0.53	12	0.24	198.00	9239.00	6300	20230919	-22.78	4300	20230410	13.14	6300	-22.78	20230919	4300	13.14	20230410	6300	-22.78	20230919	4300	13.14	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
30	20231226	120726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4880	-40	5	-0.81	142189690	29148	35.06	4920	4925	4850	6390	3445	4920	4877.46	1.44	0	4187	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	643	24.65	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	6300	-22.54	20230919	4300	13.49	20230410	6300	-22.54	20230919	4300	13.49	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
31	20231226	110730	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4890	-30	5	-0.61	122887710	25192	30.30	4920	4925	4850	6390	3445	4920	4877.19	1.44	0	4590	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	644	24.70	0.53	12	0.19	198.00	9239.00	6300	20230919	-22.38	4300	20230410	13.72	6300	-22.38	20230919	4300	13.72	20230410	6300	-22.38	20230919	4300	13.72	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
32	20231226	100726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4905	-15	5	-0.30	113122095	23199	27.91	4920	4925	4850	6390	3445	4920	4875.19	1.44	0	5143	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	646	24.77	0.53	12	0.18	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	6300	-22.14	20230919	4300	14.07	20230410	6300	-22.14	20230919	4300	14.07	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
33	20231226	090728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4900	-20	5	-0.41	13724990	2794	3.36	4920	4920	4900	6390	3445	4920	4910.62	1.44	0	16	5230	5075	4985	4830	4740	5030	4785	66	1470	500	3340	5	1	13168460	645	24.75	0.53	12	0.02	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	6300	-22.22	20230919	4300	13.95	20230410	6300	-22.22	20230919	4300	13.95	20230410	1.46	N	092780	500	65 억	189949	N	N	0	N	N
34	20231222	160717	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4920	-110	5	-2.19	412924910	83122	8.42	5140	5140	4895	6530	3530	5030	4967.66	1.52	0	-10952	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	5	1	13168460	648	24.85	0.53	12	0.63	198.00	9239.00	6300	20230919	-21.90	4300	20230410	14.42	6300	-21.90	20230919	4300	14.42	20230410	6300	-21.90	20230919	4300	14.42	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
35	20231222	150715	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4935	-95	5	-1.89	388507185	78166	7.91	5140	5140	4895	6530	3530	5030	4970.16	1.52	0	-10431	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	5	1	13168460	650	24.92	0.53	12	0.59	198.00	9239.00	6300	20230919	-21.67	4300	20230410	14.77	6300	-21.67	20230919	4300	14.77	20230410	6300	-21.67	20230919	4300	14.77	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
36	20231222	140711	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4945	-85	5	-1.69	357350460	71868	7.28	5140	5140	4895	6530	3530	5030	4972.19	1.52	0	-7436	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	5	1	13168460	651	24.97	0.54	12	0.55	198.00	9239.00	6300	20230919	-21.51	4300	20230410	15.00	6300	-21.51	20230919	4300	15.00	20230410	6300	-21.51	20230919	4300	15.00	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
37	20231222	130714	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4950	-80	5	-1.59	341459375	68655	6.95	5140	5140	4895	6530	3530	5030	4973.42	1.52	0	-6889	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	5	1	13168460	652	25.00	0.54	12	0.52	198.00	9239.00	6300	20230919	-21.43	4300	20230410	15.12	6300	-21.43	20230919	4300	15.12	20230410	6300	-21.43	20230919	4300	15.12	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
38	20231222	120712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4945	-85	5	-1.69	322294230	64786	6.56	5140	5140	4895	6530	3530	5030	4974.61	1.52	0	-6408	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	5	1	13168460	651	24.97	0.54	12	0.49	198.00	9239.00	6300	20230919	-21.51	4300	20230410	15.00	6300	-21.51	20230919	4300	15.00	20230410	6300	-21.51	20230919	4300	15.00	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
39	20231222	110712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5010	-20	5	-0.40	268992850	54084	5.48	5140	5140	4895	6530	3530	5030	4973.45	1.52	0	-2962	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	10	1	13168460	660	25.30	0.54	12	0.41	198.00	9239.00	6300	20230919	-20.48	4300	20230410	16.51	6300	-20.48	20230919	4300	16.51	20230410	6300	-20.48	20230919	4300	16.51	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
40	20231222	100710	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4955	-75	5	-1.49	219050085	44072	4.46	5140	5140	4895	6530	3530	5030	4970.06	1.52	0	-3405	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	5	1	13168460	652	25.03	0.54	12	0.33	198.00	9239.00	6300	20230919	-21.35	4300	20230410	15.23	6300	-21.35	20230919	4300	15.23	20230410	6300	-21.35	20230919	4300	15.23	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
41	20231222	090712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4940	-90	5	-1.79	103678155	20639	2.09	5140	5140	4930	6530	3530	5030	5023.36	1.52	0	-5303	6056	5542	5156	4642	4256	5800	4900	66	1500	500	3420	5	1	13168460	651	24.95	0.53	12	0.16	198.00	9239.00	6300	20230919	-21.59	4300	20230410	14.88	6300	-21.59	20230919	4300	14.88	20230410	6300	-21.59	20230919	4300	14.88	20230410	1.48	N	092780	500	65 억	200352	N	N	0	N	N
42	20231221	160708	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	235	2	4.90	5107230220	979223	4979.78	4835	5670	4770	6230	3360	4795	5215.97	1.29	0	20827	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	10	1	13168460	662	25.40	0.54	12	7.44	198.00	9239.00	6300	20230919	-20.16	4300	20230410	16.98	6300	-20.16	20230919	4300	16.98	20230410	6300	-20.16	20230919	4300	16.98	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
43	20231221	150710	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4930	135	2	2.82	4799491735	917482	4665.80	4835	5670	4770	6230	3360	4795	5231.16	1.29	0	14447	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	5	1	13168460	649	24.90	0.53	12	6.97	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	6300	-21.75	20230919	4300	14.65	20230410	6300	-21.75	20230919	4300	14.65	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
44	20231221	140709	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4900	105	2	2.19	2803682905	536447	2728.07	4835	5670	4770	6230	3360	4795	5226.39	1.29	0	-8245	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	5	1	13168460	645	24.75	0.53	12	4.07	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	6300	-22.22	20230919	4300	13.95	20230410	6300	-22.22	20230919	4300	13.95	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
45	20231221	130707	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4790	-5	5	-0.10	124603985	25982	132.13	4835	4840	4770	6230	3360	4795	4795.78	1.29	0	-2756	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	5	1	13168460	631	24.19	0.52	12	0.20	198.00	9239.00	6300	20230919	-23.97	4300	20230410	11.40	6300	-23.97	20230919	4300	11.40	20230410	6300	-23.97	20230919	4300	11.40	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
46	20231221	120712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	0	3	0.00	109870660	22902	116.47	4835	4840	4770	6230	3360	4795	4797.43	1.29	0	-1901	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	5	1	13168460	631	24.22	0.52	12	0.17	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
47	20231221	110712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4780	-15	5	-0.31	58085385	12072	61.39	4835	4840	4770	6230	3360	4795	4811.58	1.29	0	-3105	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	5	1	13168460	629	24.14	0.52	12	0.09	198.00	9239.00	6300	20230919	-24.13	4300	20230410	11.16	6300	-24.13	20230919	4300	11.16	20230410	6300	-24.13	20230919	4300	11.16	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
48	20231221	100709	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	5	2	0.10	37820670	7839	39.86	4835	4840	4800	6230	3360	4795	4824.68	1.29	0	-2265	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	5	1	13168460	632	24.24	0.52	12	0.06	198.00	9239.00	6300	20230919	-23.81	4300	20230410	11.63	6300	-23.81	20230919	4300	11.63	20230410	6300	-23.81	20230919	4300	11.63	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
49	20231221	090710	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	25	2	0.52	17805575	3687	18.75	4835	4835	4810	6230	3360	4795	4829.29	1.29	0	-2111	4828	4811	4783	4766	4738	4820	4775	66	1435	500	3260	5	1	13168460	635	24.34	0.52	12	0.03	198.00	9239.00	6300	20230919	-23.49	4300	20230410	12.09	6300	-23.49	20230919	4300	12.09	20230410	6300	-23.49	20230919	4300	12.09	20230410	1.47	N	092780	500	65 억	170108	N	N	0	N	N
50	20231220	160711	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	35	2	0.74	92306300	19313	104.43	4790	4800	4755	6180	3335	4760	4779.49	1.31	0	-4905	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	631	24.22	0.52	12	0.15	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
51	20231220	150748	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	35	2	0.74	88690865	18559	100.35	4790	4800	4755	6180	3335	4760	4778.86	1.31	0	-4703	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	631	24.22	0.52	12	0.14	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
52	20231220	140756	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	35	2	0.74	79076930	16552	89.50	4790	4800	4755	6180	3335	4760	4777.48	1.31	0	-3801	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	631	24.22	0.52	12	0.13	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
53	20231220	130750	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4785	25	2	0.53	74446415	15586	84.28	4790	4800	4755	6180	3335	4760	4776.49	1.31	0	-3298	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	630	24.17	0.52	12	0.12	198.00	9239.00	6300	20230919	-24.05	4300	20230410	11.28	6300	-24.05	20230919	4300	11.28	20230410	6300	-24.05	20230919	4300	11.28	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
54	20231220	120707	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4770	10	2	0.21	47922925	10034	54.26	4790	4800	4755	6180	3335	4760	4776.05	1.31	0	-1472	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	628	24.09	0.52	12	0.08	198.00	9239.00	6300	20230919	-24.29	4300	20230410	10.93	6300	-24.29	20230919	4300	10.93	20230410	6300	-24.29	20230919	4300	10.93	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
55	20231220	110710	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4780	20	2	0.42	31278800	6542	35.37	4790	4800	4760	6180	3335	4760	4781.23	1.31	0	-815	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	629	24.14	0.52	12	0.05	198.00	9239.00	6300	20230919	-24.13	4300	20230410	11.16	6300	-24.13	20230919	4300	11.16	20230410	6300	-24.13	20230919	4300	11.16	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
56	20231220	100709	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4780	20	2	0.42	13796315	2887	15.61	4790	4800	4760	6180	3335	4760	4778.77	1.31	0	-171	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	629	24.14	0.52	12	0.02	198.00	9239.00	6300	20230919	-24.13	4300	20230410	11.16	6300	-24.13	20230919	4300	11.16	20230410	6300	-24.13	20230919	4300	11.16	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
57	20231220	090709	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4775	15	2	0.32	689540	144	0.78	4790	4790	4775	6180	3335	4760	4788.47	1.31	0	27	4813	4786	4773	4746	4733	4780	4740	66	1420	500	3230	5	1	13168460	629	24.12	0.52	12	0.00	198.00	9239.00	6300	20230919	-24.21	4300	20230410	11.05	6300	-24.21	20230919	4300	11.05	20230410	6300	-24.21	20230919	4300	11.05	20230410	1.49	N	092780	500	65 억	171902	N	N	0	N	N
58	20231219	160708	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	-40	5	-0.83	88450740	18494	119.62	4800	4800	4760	6240	3360	4800	4782.28	1.34	0	-3537	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	627	24.04	0.52	12	0.14	198.00	9239.00	6300	20230919	-24.44	4300	20230410	10.70	6300	-24.44	20230919	4300	10.70	20230410	6300	-24.44	20230919	4300	10.70	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
59	20231219	150711	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4780	-20	5	-0.42	83129205	17377	112.40	4800	4800	4760	6240	3360	4800	4783.48	1.34	0	-3396	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	629	24.14	0.52	12	0.13	198.00	9239.00	6300	20230919	-24.13	4300	20230410	11.16	6300	-24.13	20230919	4300	11.16	20230410	6300	-24.13	20230919	4300	11.16	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
60	20231219	140707	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4765	-35	5	-0.73	78456370	16398	106.07	4800	4800	4765	6240	3360	4800	4784.11	1.34	0	-3258	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	627	24.07	0.52	12	0.12	198.00	9239.00	6300	20230919	-24.37	4300	20230410	10.81	6300	-24.37	20230919	4300	10.81	20230410	6300	-24.37	20230919	4300	10.81	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
61	20231219	130711	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4775	-25	5	-0.52	65999160	13787	89.18	4800	4800	4770	6240	3360	4800	4786.66	1.34	0	-2813	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	629	24.12	0.52	12	0.10	198.00	9239.00	6300	20230919	-24.21	4300	20230410	11.05	6300	-24.21	20230919	4300	11.05	20230410	6300	-24.21	20230919	4300	11.05	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
62	20231219	120711	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4780	-20	5	-0.42	57159355	11936	77.21	4800	4800	4775	6240	3360	4800	4788.42	1.34	0	-1880	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	629	24.14	0.52	12	0.09	198.00	9239.00	6300	20230919	-24.13	4300	20230410	11.16	6300	-24.13	20230919	4300	11.16	20230410	6300	-24.13	20230919	4300	11.16	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
63	20231219	110711	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4790	-10	5	-0.21	41527510	8667	56.06	4800	4800	4780	6240	3360	4800	4791.03	1.34	0	-711	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	631	24.19	0.52	12	0.07	198.00	9239.00	6300	20230919	-23.97	4300	20230410	11.40	6300	-23.97	20230919	4300	11.40	20230410	6300	-23.97	20230919	4300	11.40	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
64	20231219	100709	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	-5	5	-0.10	30940815	6456	41.76	4800	4800	4785	6240	3360	4800	4792.06	1.34	0	-600	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	631	24.22	0.52	12	0.05	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
65	20231219	090706	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	0	3	0.00	5673600	1182	7.65	4800	4800	4800	6240	3360	4800	4800.00	1.34	0	0	4846	4822	4806	4782	4766	4815	4775	66	1440	500	3260	5	1	13168460	632	24.24	0.52	12	0.01	198.00	9239.00	6300	20230919	-23.81	4300	20230410	11.63	6300	-23.81	20230919	4300	11.63	20230410	6300	-23.81	20230919	4300	11.63	20230410	1.48	N	092780	500	65 억	176718	N	N	0	N	N
66	20231218	160705	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	10	2	0.21	74271270	15460	75.10	4805	4830	4790	6220	3355	4790	4804.12	1.35	0	-1469	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	632	24.24	0.52	12	0.12	198.00	9239.00	6300	20230919	-23.81	4300	20230410	11.63	6300	-23.81	20230919	4300	11.63	20230410	6300	-23.81	20230919	4300	11.63	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
67	20231218	150708	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	15	2	0.31	64789755	13485	65.50	4805	4830	4790	6220	3355	4790	4804.61	1.35	0	-952	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	633	24.27	0.52	12	0.10	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
68	20231218	140703	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	15	2	0.31	53857410	11208	54.44	4805	4830	4790	6220	3355	4790	4805.30	1.35	0	-235	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	633	24.27	0.52	12	0.09	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
69	20231218	130705	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	15	2	0.31	50560310	10522	51.11	4805	4830	4790	6220	3355	4790	4805.24	1.35	0	249	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	633	24.27	0.52	12	0.08	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
70	20231218	120700	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	15	2	0.31	43516445	9056	43.99	4805	4830	4790	6220	3355	4790	4805.30	1.35	0	423	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	633	24.27	0.52	12	0.07	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
71	20231218	110704	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	15	2	0.31	28330935	5896	28.64	4805	4830	4790	6220	3355	4790	4805.18	1.35	0	788	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	633	24.27	0.52	12	0.04	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
72	20231218	100701	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	15	2	0.31	22196170	4620	22.44	4805	4830	4790	6220	3355	4790	4804.44	1.35	0	810	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	633	24.27	0.52	12	0.04	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
73	20231218	090700	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4825	35	2	0.73	4079790	848	4.12	4805	4830	4805	6220	3355	4790	4811.71	1.35	0	165	4936	4862	4806	4732	4676	4835	4705	66	1430	500	3250	5	1	13168460	635	24.37	0.52	12	0.01	198.00	9239.00	6300	20230919	-23.41	4300	20230410	12.21	6300	-23.41	20230919	4300	12.21	20230410	6300	-23.41	20230919	4300	12.21	20230410	1.48	N	092780	500	65 억	177556	N	N	0	N	N
74	20231215	160701	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4790	-5	5	-0.10	98694615	20527	64.39	4795	4880	4750	6230	3360	4795	4808.04	1.34	0	-1176	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	631	24.19	0.52	12	0.16	198.00	9239.00	6300	20230919	-23.97	4300	20230410	11.40	6300	-23.97	20230919	4300	11.40	20230410	6300	-23.97	20230919	4300	11.40	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
75	20231215	150704	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	5	2	0.10	90609200	18840	59.10	4795	4880	4750	6230	3360	4795	4809.41	1.34	0	-830	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	632	24.24	0.52	12	0.14	198.00	9239.00	6300	20230919	-23.81	4300	20230410	11.63	6300	-23.81	20230919	4300	11.63	20230410	6300	-23.81	20230919	4300	11.63	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
76	20231215	140704	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	5	2	0.10	81758565	16996	53.31	4795	4880	4750	6230	3360	4795	4810.46	1.34	0	-1232	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	632	24.24	0.52	12	0.13	198.00	9239.00	6300	20230919	-23.81	4300	20230410	11.63	6300	-23.81	20230919	4300	11.63	20230410	6300	-23.81	20230919	4300	11.63	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
77	20231215	130659	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	15	2	0.31	74262055	15436	48.42	4795	4880	4750	6230	3360	4795	4810.97	1.34	0	-1064	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	633	24.29	0.52	12	0.12	198.00	9239.00	6300	20230919	-23.65	4300	20230410	11.86	6300	-23.65	20230919	4300	11.86	20230410	6300	-23.65	20230919	4300	11.86	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
78	20231215	120700	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	15	2	0.31	62193055	12925	40.54	4795	4880	4750	6230	3360	4795	4811.85	1.34	0	180	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	633	24.29	0.52	12	0.10	198.00	9239.00	6300	20230919	-23.65	4300	20230410	11.86	6300	-23.65	20230919	4300	11.86	20230410	6300	-23.65	20230919	4300	11.86	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
79	20231215	110656	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	10	2	0.21	49208780	10226	32.08	4795	4880	4750	6230	3360	4795	4812.13	1.34	0	1236	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	633	24.27	0.52	12	0.08	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
80	20231215	100701	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4845	50	2	1.04	30884210	6412	20.11	4795	4880	4795	6230	3360	4795	4816.64	1.34	0	1628	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	638	24.47	0.52	12	0.05	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	6300	-23.10	20230919	4300	12.67	20230410	6300	-23.10	20230919	4300	12.67	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
81	20231215	090702	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	15	2	0.31	2806825	585	1.84	4795	4815	4795	6230	3360	4795	4798.01	1.34	0	0	4915	4855	4800	4740	4685	4827	4712	66	1435	500	3260	5	1	13168460	633	24.29	0.52	12	0.00	198.00	9239.00	6300	20230919	-23.65	4300	20230410	11.86	6300	-23.65	20230919	4300	11.86	20230410	6300	-23.65	20230919	4300	11.86	20230410	1.46	N	092780	500	65 억	177005	N	N	0	N	N
82	20231214	160658	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	-10	5	-0.21	152926180	31879	121.17	4820	4860	4745	6240	3365	4805	4796.99	1.33	0	-435	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	631	24.22	0.52	12	0.24	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
83	20231214	150723	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	-10	5	-0.21	139107895	28999	110.22	4820	4860	4745	6240	3365	4805	4796.88	1.33	0	-347	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	631	24.22	0.52	12	0.22	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
84	20231214	140705	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	-5	5	-0.10	132143845	27547	104.71	4820	4860	4745	6240	3365	4805	4796.92	1.33	0	545	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	632	24.24	0.52	12	0.21	198.00	9239.00	6300	20230919	-23.81	4300	20230410	11.63	6300	-23.81	20230919	4300	11.63	20230410	6300	-23.81	20230919	4300	11.63	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
85	20231214	130719	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4815	10	2	0.21	122376525	25515	96.98	4820	4860	4745	6240	3365	4805	4796.12	1.33	0	510	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	634	24.32	0.52	12	0.19	198.00	9239.00	6300	20230919	-23.57	4300	20230410	11.98	6300	-23.57	20230919	4300	11.98	20230410	6300	-23.57	20230919	4300	11.98	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
86	20231214	120730	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4780	-25	5	-0.52	90117910	18797	71.45	4820	4860	4745	6240	3365	4805	4794.05	1.33	0	-2410	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	629	24.14	0.52	12	0.14	198.00	9239.00	6300	20230919	-24.13	4300	20230410	11.16	6300	-24.13	20230919	4300	11.16	20230410	6300	-24.13	20230919	4300	11.16	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
87	20231214	110700	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	-10	5	-0.21	41421785	8607	32.72	4820	4860	4790	6240	3365	4805	4812.92	1.33	0	-2176	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	631	24.22	0.52	12	0.07	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	6300	-23.89	20230919	4300	11.51	20230410	6300	-23.89	20230919	4300	11.51	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
88	20231214	100652	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	15	2	0.31	17732545	3674	13.96	4820	4860	4820	6240	3365	4805	4829.01	1.33	0	-356	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	635	24.34	0.52	12	0.03	198.00	9239.00	6300	20230919	-23.49	4300	20230410	12.09	6300	-23.49	20230919	4300	12.09	20230410	6300	-23.49	20230919	4300	12.09	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
89	20231214	090632	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4830	25	2	0.52	3642185	756	2.87	4820	4850	4820	6240	3365	4805	4830.89	1.33	0	-2	4945	4875	4840	4770	4735	4857	4752	66	1435	500	3260	5	1	13168460	636	24.39	0.52	12	0.01	198.00	9239.00	6300	20230919	-23.33	4300	20230410	12.33	6300	-23.33	20230919	4300	12.33	20230410	6300	-23.33	20230919	4300	12.33	20230410	1.45	N	092780	500	65 억	174504	N	N	0	N	N
90	20231213	160656	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	-90	5	-1.84	127602930	26308	147.69	4895	4910	4805	6360	3430	4895	4850.35	1.38	0	-5913	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	633	24.27	0.52	12	0.20	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	6300	-23.73	20230919	4300	11.74	20230410	6300	-23.73	20230919	4300	11.74	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
91	20231213	150712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	-85	5	-1.74	120970455	24929	139.95	4895	4910	4805	6360	3430	4895	4852.60	1.38	0	-5286	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	633	24.29	0.52	12	0.19	198.00	9239.00	6300	20230919	-23.65	4300	20230410	11.86	6300	-23.65	20230919	4300	11.86	20230410	6300	-23.65	20230919	4300	11.86	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
92	20231213	140710	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4840	-55	5	-1.12	97841345	20130	113.01	4895	4910	4840	6360	3430	4895	4860.47	1.38	0	-2666	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	637	24.44	0.52	12	0.15	198.00	9239.00	6300	20230919	-23.17	4300	20230410	12.56	6300	-23.17	20230919	4300	12.56	20230410	6300	-23.17	20230919	4300	12.56	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
93	20231213	130712	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4850	-45	5	-0.92	78993755	16240	91.17	4895	4910	4845	6360	3430	4895	4864.15	1.38	0	-2016	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	639	24.49	0.52	12	0.12	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	6300	-23.02	20230919	4300	12.79	20230410	6300	-23.02	20230919	4300	12.79	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
94	20231213	120709	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4850	-45	5	-0.92	68318945	14041	78.82	4895	4910	4845	6360	3430	4895	4865.68	1.38	0	-290	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	639	24.49	0.52	12	0.11	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	6300	-23.02	20230919	4300	12.79	20230410	6300	-23.02	20230919	4300	12.79	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
95	20231213	110711	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4900	5	2	0.10	48731130	10008	56.18	4895	4910	4845	6360	3430	4895	4869.22	1.38	0	559	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	645	24.75	0.53	12	0.08	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	6300	-22.22	20230919	4300	13.95	20230410	6300	-22.22	20230919	4300	13.95	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
96	20231213	100714	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4870	-25	5	-0.51	36745950	7554	42.41	4895	4895	4845	6360	3430	4895	4864.44	1.38	0	-388	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	641	24.60	0.53	12	0.06	198.00	9239.00	6300	20230919	-22.70	4300	20230410	13.26	6300	-22.70	20230919	4300	13.26	20230410	6300	-22.70	20230919	4300	13.26	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
97	20231213	090705	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4885	-10	5	-0.20	3075155	629	3.53	4895	4895	4885	6360	3430	4895	4888.96	1.38	0	-36	4985	4940	4915	4870	4845	4927	4857	66	1465	500	3320	5	1	13168460	643	24.67	0.53	12	0.00	198.00	9239.00	6300	20230919	-22.46	4300	20230410	13.60	6300	-22.46	20230919	4300	13.60	20230410	6300	-22.46	20230919	4300	13.60	20230410	1.44	N	092780	500	65 억	181280	N	N	0	N	N
98	20231212	160642	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4895	-35	5	-0.71	87591085	17813	96.70	4920	4960	4890	6400	3455	4930	4917.26	1.42	0	-6104	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	645	24.72	0.53	12	0.14	198.00	9239.00	6300	20230919	-22.30	4300	20230410	13.84	6300	-22.30	20230919	4300	13.84	20230410	6300	-22.30	20230919	4300	13.84	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
99	20231212	150647	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4895	-35	5	-0.71	80670985	16399	89.02	4920	4960	4895	6400	3455	4930	4919.26	1.42	0	-5622	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	645	24.72	0.53	12	0.12	198.00	9239.00	6300	20230919	-22.30	4300	20230410	13.84	6300	-22.30	20230919	4300	13.84	20230410	6300	-22.30	20230919	4300	13.84	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
100	20231212	140613	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-25	5	-0.51	73453380	14926	81.03	4920	4960	4895	6400	3455	4930	4921.17	1.42	0	-4881	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	646	24.77	0.53	12	0.11	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	6300	-22.14	20230919	4300	14.07	20230410	6300	-22.14	20230919	4300	14.07	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
101	20231212	130613	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4900	-30	5	-0.61	66069505	13422	72.86	4920	4960	4895	6400	3455	4930	4922.48	1.42	0	-4090	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	645	24.75	0.53	12	0.10	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	6300	-22.22	20230919	4300	13.95	20230410	6300	-22.22	20230919	4300	13.95	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
102	20231212	120609	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-25	5	-0.51	49978145	10138	55.04	4920	4960	4895	6400	3455	4930	4929.78	1.42	0	-3131	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	646	24.77	0.53	12	0.08	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	6300	-22.14	20230919	4300	14.07	20230410	6300	-22.14	20230919	4300	14.07	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
103	20231212	110619	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4955	25	2	0.51	26118590	5284	28.68	4920	4960	4910	6400	3455	4930	4942.96	1.42	0	-925	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	652	25.03	0.54	12	0.04	198.00	9239.00	6300	20230919	-21.35	4300	20230410	15.23	6300	-21.35	20230919	4300	15.23	20230410	6300	-21.35	20230919	4300	15.23	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
104	20231212	100643	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4950	20	2	0.41	21170275	4285	23.26	4920	4960	4910	6400	3455	4930	4940.55	1.42	0	-808	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	652	25.00	0.54	12	0.03	198.00	9239.00	6300	20230919	-21.43	4300	20230410	15.12	6300	-21.43	20230919	4300	15.12	20230410	6300	-21.43	20230919	4300	15.12	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
105	20231212	090642	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4915	-15	5	-0.30	3680485	749	4.07	4920	4920	4910	6400	3455	4930	4913.87	1.42	0	-308	5043	4986	4943	4886	4843	4980	4880	66	1470	500	3350	5	1	13168460	647	24.82	0.53	12	0.01	198.00	9239.00	6300	20230919	-21.98	4300	20230410	14.30	6300	-21.98	20230919	4300	14.30	20230410	6300	-21.98	20230919	4300	14.30	20230410	1.44	N	092780	500	65 억	186952	N	N	0	N	N
106	20231211	160644	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4930	5	2	0.10	90235765	18254	126.69	4930	5000	4900	6400	3450	4925	4943.34	1.39	-3624	-468	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	649	24.90	0.53	12	0.14	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	6300	-21.75	20230919	4300	14.65	20230410	6300	-21.75	20230919	4300	14.65	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
107	20231211	150641	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4930	5	2	0.10	78641380	15901	110.36	4930	5000	4900	6400	3450	4925	4945.69	1.39	-3624	-445	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	649	24.90	0.53	12	0.12	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	6300	-21.75	20230919	4300	14.65	20230410	6300	-21.75	20230919	4300	14.65	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
108	20231211	140641	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4950	25	2	0.51	69448440	14037	97.43	4930	5000	4900	6400	3450	4925	4947.53	1.39	-3624	-424	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	652	25.00	0.54	12	0.11	198.00	9239.00	6300	20230919	-21.43	4300	20230410	15.12	6300	-21.43	20230919	4300	15.12	20230410	6300	-21.43	20230919	4300	15.12	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
109	20231211	130643	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4955	30	2	0.61	30074150	6061	42.07	4930	5000	4900	6400	3450	4925	4961.91	1.39	-3624	-1253	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	652	25.03	0.54	12	0.05	198.00	9239.00	6300	20230919	-21.35	4300	20230410	15.23	6300	-21.35	20230919	4300	15.23	20230410	6300	-21.35	20230919	4300	15.23	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
110	20231211	120641	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4965	40	2	0.81	18379115	3704	25.71	4930	5000	4900	6400	3450	4925	4961.96	1.39	-3624	-934	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	654	25.08	0.54	12	0.03	198.00	9239.00	6300	20230919	-21.19	4300	20230410	15.47	6300	-21.19	20230919	4300	15.47	20230410	6300	-21.19	20230919	4300	15.47	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
111	20231211	110640	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4980	55	2	1.12	17692575	3566	24.75	4930	5000	4900	6400	3450	4925	4961.46	1.39	-3624	-871	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	656	25.15	0.54	12	0.03	198.00	9239.00	6300	20230919	-20.95	4300	20230410	15.81	6300	-20.95	20230919	4300	15.81	20230410	6300	-20.95	20230919	4300	15.81	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
112	20231211	100638	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4990	65	2	1.32	9018540	1821	12.64	4930	5000	4900	6400	3450	4925	4952.52	1.39	-3624	-273	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	657	25.20	0.54	12	0.01	198.00	9239.00	6300	20230919	-20.79	4300	20230410	16.05	6300	-20.79	20230919	4300	16.05	20230410	6300	-20.79	20230919	4300	16.05	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
113	20231211	090638	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4925	0	3	0.00	743995	151	1.05	4930	4930	4925	6400	3450	4925	4927.12	1.39	-3624	-93	4975	4950	4925	4900	4875	4962	4912	66	1475	500	3340	5	1	13168460	649	24.87	0.53	12	0.00	198.00	9239.00	6300	20230919	-21.83	4300	20230410	14.53	6300	-21.83	20230919	4300	14.53	20230410	6300	-21.83	20230919	4300	14.53	20230410	1.43	N	092780	500	65 억	183457	N	N	0	N	N
114	20231208	160632	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4925	5	2	0.10	70945795	14408	62.73	4920	4950	4900	6390	3445	4920	4924.06	1.39	0	2729	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	649	24.87	0.53	12	0.11	198.00	9239.00	6300	20230919	-21.83	4300	20230410	14.53	6300	-21.83	20230919	4300	14.53	20230410	6300	-21.83	20230919	4300	14.53	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
115	20231208	150634	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4925	5	2	0.10	66316260	13468	58.64	4920	4950	4900	6390	3445	4920	4923.99	1.39	0	2891	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	649	24.87	0.53	12	0.10	198.00	9239.00	6300	20230919	-21.83	4300	20230410	14.53	6300	-21.83	20230919	4300	14.53	20230410	6300	-21.83	20230919	4300	14.53	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
116	20231208	140633	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4930	10	2	0.20	59913065	12170	52.98	4920	4950	4900	6390	3445	4920	4923.01	1.39	0	3837	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	649	24.90	0.53	12	0.09	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	6300	-21.75	20230919	4300	14.65	20230410	6300	-21.75	20230919	4300	14.65	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
117	20231208	130634	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4940	20	2	0.41	31989635	6494	28.27	4920	4950	4900	6390	3445	4920	4926.03	1.39	0	243	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	651	24.95	0.53	12	0.05	198.00	9239.00	6300	20230919	-21.59	4300	20230410	14.88	6300	-21.59	20230919	4300	14.88	20230410	6300	-21.59	20230919	4300	14.88	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
118	20231208	120630	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4915	-5	5	-0.10	28581755	5802	25.26	4920	4950	4900	6390	3445	4920	4926.20	1.39	0	345	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	647	24.82	0.53	12	0.04	198.00	9239.00	6300	20230919	-21.98	4300	20230410	14.30	6300	-21.98	20230919	4300	14.30	20230410	6300	-21.98	20230919	4300	14.30	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
119	20231208	110628	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4940	20	2	0.41	24678100	5011	21.82	4920	4950	4900	6390	3445	4920	4924.79	1.39	0	476	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	651	24.95	0.53	12	0.04	198.00	9239.00	6300	20230919	-21.59	4300	20230410	14.88	6300	-21.59	20230919	4300	14.88	20230410	6300	-21.59	20230919	4300	14.88	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
120	20231208	100636	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4905	-15	5	-0.30	13508660	2744	11.95	4920	4950	4900	6390	3445	4920	4922.99	1.39	0	318	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	646	24.77	0.53	12	0.02	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	6300	-22.14	20230919	4300	14.07	20230410	6300	-22.14	20230919	4300	14.07	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
121	20231208	090627	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4940	20	2	0.41	1402630	285	1.24	4920	4940	4920	6390	3445	4920	4921.54	1.39	0	42	4993	4956	4928	4891	4863	4942	4877	66	1470	500	3340	5	1	13168460	651	24.95	0.53	12	0.00	198.00	9239.00	6300	20230919	-21.59	4300	20230410	14.88	6300	-21.59	20230919	4300	14.88	20230410	6300	-21.59	20230919	4300	14.88	20230410	1.44	N	092780	500	65 억	183457	N	N	2	N	N
122	20231207	160629	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4920	-70	5	-1.40	112988425	22939	128.16	4940	4965	4900	6480	3495	4990	4925.61	1.44	0	-6007	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	648	24.85	0.53	12	0.17	198.00	9239.00	6300	20230919	-21.90	4300	20230410	14.42	6300	-21.90	20230919	4300	14.42	20230410	6300	-21.90	20230919	4300	14.42	20230410	1.42	N	092780	500	65 억	189186	N	N	2	N	N
123	20231207	150631	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4920	-70	5	-1.40	107032095	21728	121.39	4940	4965	4900	6480	3495	4990	4926.00	1.44	0	-5593	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	648	24.85	0.53	12	0.17	198.00	9239.00	6300	20230919	-21.90	4300	20230410	14.42	6300	-21.90	20230919	4300	14.42	20230410	6300	-21.90	20230919	4300	14.42	20230410	1.42	N	092780	500	65 억	189186	N	N	9	N	N
124	20231207	140627	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4900	-90	5	-1.80	99122645	20116	112.39	4940	4965	4900	6480	3495	4990	4927.55	1.44	0	-5415	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	645	24.75	0.53	12	0.15	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	6300	-22.22	20230919	4300	13.95	20230410	6300	-22.22	20230919	4300	13.95	20230410	1.42	N	092780	500	65 억	189186	N	N	9	N	N
125	20231207	130628	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4900	-90	5	-1.80	90192370	18297	102.22	4940	4965	4900	6480	3495	4990	4929.35	1.44	0	-5035	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	645	24.75	0.53	12	0.14	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	6300	-22.22	20230919	4300	13.95	20230410	6300	-22.22	20230919	4300	13.95	20230410	1.42	N	092780	500	65 억	189186	N	N	9	N	N
126	20231207	120629	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4905	-85	5	-1.70	73372550	14866	83.05	4940	4965	4900	6480	3495	4990	4935.59	1.44	0	-4704	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	646	24.77	0.53	12	0.11	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	6300	-22.14	20230919	4300	14.07	20230410	6300	-22.14	20230919	4300	14.07	20230410	1.42	N	092780	500	65 억	189186	N	N	9	N	N
127	20231207	110625	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4940	-50	5	-1.00	31922870	6447	36.02	4940	4965	4940	6480	3495	4990	4951.59	1.44	0	-2357	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	651	24.95	0.53	12	0.05	198.00	9239.00	6300	20230919	-21.59	4300	20230410	14.88	6300	-21.59	20230919	4300	14.88	20230410	6300	-21.59	20230919	4300	14.88	20230410	1.42	N	092780	500	65 억	189186	N	N	9	N	N
128	20231207	100624	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4960	-30	5	-0.60	16628405	3357	18.76	4940	4965	4940	6480	3495	4990	4953.35	1.44	0	-325	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	653	25.05	0.54	12	0.03	198.00	9239.00	6300	20230919	-21.27	4300	20230410	15.35	6300	-21.27	20230919	4300	15.35	20230410	6300	-21.27	20230919	4300	15.35	20230410	1.42	N	092780	500	65 억	189186	N	N	9	N	N
129	20231207	090630	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4960	-30	5	-0.60	4029385	815	4.55	4940	4960	4940	6480	3495	4990	4944.03	1.44	0	134	5043	5016	4973	4946	4903	5030	4960	66	1490	500	3390	5	1	13168460	653	25.05	0.54	12	0.01	198.00	9239.00	6300	20230919	-21.27	4300	20230410	15.35	6300	-21.27	20230919	4300	15.35	20230410	6300	-21.27	20230919	4300	15.35	20230410	1.42	N	092780	500	65 억	189186	N	N	9	N	N
130	20231206	160620	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4990	60	2	1.22	88952275	17899	38.78	4960	5000	4930	6400	3455	4930	4969.68	1.44	0	-248	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	657	25.20	0.54	12	0.14	198.00	9239.00	6300	20230919	-20.79	4300	20230410	16.05	6300	-20.79	20230919	4300	16.05	20230410	6300	-20.79	20230919	4300	16.05	20230410	1.42	N	092780	500	65 억	189134	N	N	9	N	N
131	20231206	150630	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4965	35	2	0.71	82564235	16618	36.01	4960	5000	4930	6400	3455	4930	4968.36	1.44	0	-104	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	654	25.08	0.54	12	0.13	198.00	9239.00	6300	20230919	-21.19	4300	20230410	15.47	6300	-21.19	20230919	4300	15.47	20230410	6300	-21.19	20230919	4300	15.47	20230410	1.42	N	092780	500	65 억	189134	N	N	2	N	N
132	20231206	140628	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4970	40	2	0.81	79721135	16045	34.77	4960	5000	4930	6400	3455	4930	4968.60	1.44	0	-74	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	654	25.10	0.54	12	0.12	198.00	9239.00	6300	20230919	-21.11	4300	20230410	15.58	6300	-21.11	20230919	4300	15.58	20230410	6300	-21.11	20230919	4300	15.58	20230410	1.42	N	092780	500	65 억	189134	N	N	2	N	N
133	20231206	130622	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4985	55	2	1.12	77275740	15552	33.70	4960	5000	4930	6400	3455	4930	4968.86	1.44	0	-208	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	656	25.18	0.54	12	0.12	198.00	9239.00	6300	20230919	-20.87	4300	20230410	15.93	6300	-20.87	20230919	4300	15.93	20230410	6300	-20.87	20230919	4300	15.93	20230410	1.42	N	092780	500	65 억	189134	N	N	2	N	N
134	20231206	120619	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4960	30	2	0.61	60624890	12185	26.40	4960	5000	4930	6400	3455	4930	4975.37	1.44	0	-489	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	653	25.05	0.54	12	0.09	198.00	9239.00	6300	20230919	-21.27	4300	20230410	15.35	6300	-21.27	20230919	4300	15.35	20230410	6300	-21.27	20230919	4300	15.35	20230410	1.42	N	092780	500	65 억	189134	N	N	2	N	N
135	20231206	110630	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4985	55	2	1.12	39950260	8024	17.39	4960	5000	4930	6400	3455	4930	4978.85	1.44	0	-556	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	656	25.18	0.54	12	0.06	198.00	9239.00	6300	20230919	-20.87	4300	20230410	15.93	6300	-20.87	20230919	4300	15.93	20230410	6300	-20.87	20230919	4300	15.93	20230410	1.42	N	092780	500	65 억	189134	N	N	2	N	N
136	20231206	100621	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4975	45	2	0.91	27311250	5489	11.89	4960	5000	4930	6400	3455	4930	4975.63	1.44	0	-194	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	655	25.13	0.54	12	0.04	198.00	9239.00	6300	20230919	-21.03	4300	20230410	15.70	6300	-21.03	20230919	4300	15.70	20230410	6300	-21.03	20230919	4300	15.70	20230410	1.42	N	092780	500	65 억	189134	N	N	2	N	N
137	20231206	090624	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4955	25	2	0.51	5168780	1044	2.26	4960	4960	4930	6400	3455	4930	4950.94	1.44	0	-188	5156	5042	4986	4872	4816	5015	4845	66	1470	500	3350	5	1	13168460	652	25.03	0.54	12	0.01	198.00	9239.00	6300	20230919	-21.35	4300	20230410	15.23	6300	-21.35	20230919	4300	15.23	20230410	6300	-21.35	20230919	4300	15.23	20230410	1.42	N	092780	500	65 억	189134	N	N	2	N	N
138	20231205	160627	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4930	-130	5	-2.57	231559880	46151	99.92	5060	5100	4930	6570	3550	5060	5017.57	1.39	0	3218	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	5	1	13168460	649	24.90	0.53	12	0.35	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	6300	-21.75	20230919	4300	14.65	20230410	6300	-21.75	20230919	4300	14.65	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
139	20231205	150624	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	-30	5	-0.59	121613680	24114	52.21	5060	5100	5020	6570	3550	5060	5043.28	1.39	0	410	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	10	1	13168460	662	25.40	0.54	12	0.18	198.00	9239.00	6300	20230919	-20.16	4300	20230410	16.98	6300	-20.16	20230919	4300	16.98	20230410	6300	-20.16	20230919	4300	16.98	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
140	20231205	140625	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	30	2	0.59	106314570	21076	45.63	5060	5100	5020	6570	3550	5060	5044.34	1.39	0	-160	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	10	1	13168460	670	25.71	0.55	12	0.16	198.00	9239.00	6300	20230919	-19.21	4300	20230410	18.37	6300	-19.21	20230919	4300	18.37	20230410	6300	-19.21	20230919	4300	18.37	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
141	20231205	130623	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5040	-20	5	-0.40	83578740	16577	35.89	5060	5090	5020	6570	3550	5060	5041.85	1.39	0	-89	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	10	1	13168460	664	25.45	0.55	12	0.13	198.00	9239.00	6300	20230919	-20.00	4300	20230410	17.21	6300	-20.00	20230919	4300	17.21	20230410	6300	-20.00	20230919	4300	17.21	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
142	20231205	120619	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5050	-10	5	-0.20	80740380	16014	34.67	5060	5090	5020	6570	3550	5060	5041.86	1.39	0	10	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	10	1	13168460	665	25.51	0.55	12	0.12	198.00	9239.00	6300	20230919	-19.84	4300	20230410	17.44	6300	-19.84	20230919	4300	17.44	20230410	6300	-19.84	20230919	4300	17.44	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
143	20231205	110619	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5070	10	2	0.20	76159950	15108	32.71	5060	5070	5020	6570	3550	5060	5041.03	1.39	0	4	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	10	1	13168460	668	25.61	0.55	12	0.11	198.00	9239.00	6300	20230919	-19.52	4300	20230410	17.91	6300	-19.52	20230919	4300	17.91	20230410	6300	-19.52	20230919	4300	17.91	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
144	20231205	100621	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5040	-20	5	-0.40	42339330	8417	18.22	5060	5060	5020	6570	3550	5060	5030.22	1.39	0	-729	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	10	1	13168460	664	25.45	0.55	12	0.06	198.00	9239.00	6300	20230919	-20.00	4300	20230410	17.21	6300	-20.00	20230919	4300	17.21	20230410	6300	-20.00	20230919	4300	17.21	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
145	20231205	090620	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5040	-20	5	-0.40	7253260	1437	3.11	5060	5060	5030	6570	3550	5060	5047.50	1.39	0	-102	5286	5172	5116	5002	4946	5145	4975	66	1510	500	3440	10	1	13168460	664	25.45	0.55	12	0.01	198.00	9239.00	6300	20230919	-20.00	4300	20230410	17.21	6300	-20.00	20230919	4300	17.21	20230410	6300	-20.00	20230919	4300	17.21	20230410	1.42	N	092780	500	65 억	183498	N	N	2	N	N
146	20231204	160619	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5060	-190	5	-3.62	236385620	46188	207.47	5200	5230	5060	6820	3680	5250	5118.24	1.48	0	-8810	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	666	25.56	0.55	12	0.35	198.00	9239.00	6300	20230919	-19.68	4300	20230410	17.67	6300	-19.68	20230919	4300	17.67	20230410	6300	-19.68	20230919	4300	17.67	20230410	1.43	N	092780	500	65 억	195308	N	N	2	N	N
147	20231204	150621	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	-170	5	-3.24	211286300	41235	185.23	5200	5230	5060	6820	3680	5250	5123.96	1.48	0	-8235	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	669	25.66	0.55	12	0.31	198.00	9239.00	6300	20230919	-19.37	4300	20230410	18.14	6300	-19.37	20230919	4300	18.14	20230410	6300	-19.37	20230919	4300	18.14	20230410	1.43	N	092780	500	65 억	195308	N	N	0	N	N
148	20231204	140616	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	-170	5	-3.24	196523400	38328	172.17	5200	5230	5060	6820	3680	5250	5127.41	1.48	0	-7149	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	669	25.66	0.55	12	0.29	198.00	9239.00	6300	20230919	-19.37	4300	20230410	18.14	6300	-19.37	20230919	4300	18.14	20230410	6300	-19.37	20230919	4300	18.14	20230410	1.43	N	092780	500	65 억	195308	N	N	0	N	N
149	20231204	130614	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5070	-180	5	-3.43	184638510	35986	161.65	5200	5230	5060	6820	3680	5250	5130.84	1.48	0	-7077	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	668	25.61	0.55	12	0.27	198.00	9239.00	6300	20230919	-19.52	4300	20230410	17.91	6300	-19.52	20230919	4300	17.91	20230410	6300	-19.52	20230919	4300	17.91	20230410	1.43	N	092780	500	65 억	195308	N	N	0	N	N
150	20231204	120614	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	-160	5	-3.05	164112280	31948	143.51	5200	5230	5090	6820	3680	5250	5136.86	1.48	0	-5876	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	670	25.71	0.55	12	0.24	198.00	9239.00	6300	20230919	-19.21	4300	20230410	18.37	6300	-19.21	20230919	4300	18.37	20230410	6300	-19.21	20230919	4300	18.37	20230410	1.43	N	092780	500	65 억	195308	N	N	0	N	N
151	20231204	110617	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5120	-130	5	-2.48	118711520	23056	103.57	5200	5230	5100	6820	3680	5250	5148.83	1.48	0	-5531	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	674	25.86	0.55	12	0.18	198.00	9239.00	6300	20230919	-18.73	4300	20230410	19.07	6300	-18.73	20230919	4300	19.07	20230410	6300	-18.73	20230919	4300	19.07	20230410	1.43	N	092780	500	65 억	195308	N	N	0	N	N
152	20231204	100616	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5160	-90	5	-1.71	55275890	10693	48.03	5200	5230	5150	6820	3680	5250	5169.35	1.48	0	-950	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	679	26.06	0.56	12	0.08	198.00	9239.00	6300	20230919	-18.10	4300	20230410	20.00	6300	-18.10	20230919	4300	20.00	20230410	6300	-18.10	20230919	4300	20.00	20230410	1.43	N	092780	500	65 억	195308	N	N	0	N	N
153	20231204	090616	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5160	-90	5	-1.71	18299920	3531	15.86	5200	5230	5150	6820	3680	5250	5182.65	1.48	0	-1700	5343	5296	5263	5216	5183	5290	5210	66	1570	500	3570	10	1	13168460	679	26.06	0.56	12	0.03	198.00	9239.00	6300	20230919	-18.10	4300	20230410	20.00	6300	-18.10	20230919	4300	20.00	20230410	6300	-18.10	20230919	4300	20.00	20230410	1.43	N	092780	500	65 억	195308	N	N	0	N	N
154	20231201	160616	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5250	-60	5	-1.13	117249820	22254	107.73	5250	5310	5230	6900	3720	5310	5268.81	1.51	0	-3663	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	691	26.52	0.57	12	0.17	198.00	9239.00	6300	20230919	-16.67	4300	20230410	22.09	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	4300	22.09	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N
155	20231201	150615	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5240	-70	5	-1.32	108618410	20609	99.77	5250	5310	5240	6900	3720	5310	5270.44	1.51	0	-3447	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	690	26.46	0.57	12	0.16	198.00	9239.00	6300	20230919	-16.83	4300	20230410	21.86	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	4300	21.86	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N
156	20231201	140615	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5240	-70	5	-1.32	94681880	17951	86.90	5250	5310	5240	6900	3720	5310	5274.46	1.51	0	-2770	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	690	26.46	0.57	12	0.14	198.00	9239.00	6300	20230919	-16.83	4300	20230410	21.86	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	4300	21.86	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N
157	20231201	130615	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5240	-70	5	-1.32	80435740	15233	73.74	5250	5310	5240	6900	3720	5310	5280.36	1.51	0	-2158	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	690	26.46	0.57	12	0.12	198.00	9239.00	6300	20230919	-16.83	4300	20230410	21.86	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	4300	21.86	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N
158	20231201	120620	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5270	-40	5	-0.75	68244900	12914	62.52	5250	5310	5250	6900	3720	5310	5284.57	1.51	0	-326	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	694	26.62	0.57	12	0.10	198.00	9239.00	6300	20230919	-16.35	4300	20230410	22.56	6300	-16.35	20230919	4300	22.56	20230410	6300	-16.35	20230919	4300	22.56	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N
159	20231201	110616	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5300	-10	5	-0.19	42989980	8126	39.34	5250	5310	5250	6900	3720	5310	5290.42	1.51	0	88	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	698	26.77	0.57	12	0.06	198.00	9239.00	6300	20230919	-15.87	4300	20230410	23.26	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	4300	23.26	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N
160	20231201	100620	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5310	0	3	0.00	23788960	4502	21.79	5250	5310	5250	6900	3720	5310	5284.09	1.51	0	96	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	699	26.82	0.57	12	0.03	198.00	9239.00	6300	20230919	-15.71	4300	20230410	23.49	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4300	23.49	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N
161	20231201	090613	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5300	-10	5	-0.19	5300370	1009	4.88	5250	5300	5250	6900	3720	5310	5253.09	1.51	0	-101	5523	5416	5313	5206	5103	5365	5155	66	1590	500	3610	10	1	13168460	698	26.77	0.57	12	0.01	198.00	9239.00	6300	20230919	-15.87	4300	20230410	23.26	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	4300	23.26	20230410	1.41	N	092780	500	65 억	198215	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History