KissMeData/018500/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
3	20231229	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
4	20231229	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
5	20231229	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
6	20231229	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
7	20231229	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
8	20231229	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
9	20231229	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1281586873	685439	205.75	1812	1892	1796	2365	1274	1820	1869.59	4.22	-9176	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.47	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1974387	N	N	19	N	N
10	20231228	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	72	2	3.96	1277079636	683057	205.03	1812	1892	1796	2365	1274	1820	1869.59	4.24	0	-14099	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	885	4.86	0.99	03	1.46	389.00	1919.00	4250	20230712	-55.48	890	20230405	112.58	4250	-55.48	20230712	890	112.58	20230405	4250	-55.48	20230712	890	112.58	20230405	0.97	N	018500	500	233 억	1983563	N	N	19	N	N
11	20231228	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1878	58	2	3.19	1062917857	569600	170.98	1812	1892	1796	2365	1274	1820	1866.08	4.24	0	-2583	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	878	4.83	0.98	03	1.22	389.00	1919.00	4250	20230712	-55.81	890	20230405	111.01	4250	-55.81	20230712	890	111.01	20230405	4250	-55.81	20230712	890	111.01	20230405	0.97	N	018500	500	233 억	1983563	N	N	0	N	N
12	20231228	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	49	2	2.69	910798420	488416	146.61	1812	1892	1796	2365	1274	1820	1864.80	4.24	0	13522	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	874	4.80	0.97	03	1.04	389.00	1919.00	4250	20230712	-56.02	890	20230405	110.00	4250	-56.02	20230712	890	110.00	20230405	4250	-56.02	20230712	890	110.00	20230405	0.97	N	018500	500	233 억	1983563	N	N	0	N	N
13	20231228	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	48	2	2.64	830515210	445360	133.68	1812	1892	1796	2365	1274	1820	1864.82	4.24	0	14946	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	873	4.80	0.97	03	0.95	389.00	1919.00	4250	20230712	-56.05	890	20230405	109.89	4250	-56.05	20230712	890	109.89	20230405	4250	-56.05	20230712	890	109.89	20230405	0.97	N	018500	500	233 억	1983563	N	N	0	N	N
14	20231228	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	40	2	2.20	775624420	415951	124.86	1812	1892	1796	2365	1274	1820	1864.70	4.24	0	24174	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	870	4.78	0.97	03	0.89	389.00	1919.00	4250	20230712	-56.24	890	20230405	108.99	4250	-56.24	20230712	890	108.99	20230405	4250	-56.24	20230712	890	108.99	20230405	0.97	N	018500	500	233 억	1983563	N	N	0	N	N
15	20231228	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1873	53	2	2.91	670487799	359586	107.94	1812	1892	1796	2365	1274	1820	1864.61	4.24	0	27653	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	876	4.81	0.98	03	0.77	389.00	1919.00	4250	20230712	-55.93	890	20230405	110.45	4250	-55.93	20230712	890	110.45	20230405	4250	-55.93	20230712	890	110.45	20230405	0.97	N	018500	500	233 억	1983563	N	N	0	N	N
16	20231228	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	49	2	2.69	458536629	246859	74.10	1812	1890	1796	2365	1274	1820	1857.48	4.24	0	50838	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	874	4.80	0.97	03	0.53	389.00	1919.00	4250	20230712	-56.02	890	20230405	110.00	4250	-56.02	20230712	890	110.00	20230405	4250	-56.02	20230712	890	110.00	20230405	0.97	N	018500	500	233 억	1983563	N	N	0	N	N
17	20231228	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-19	5	-1.04	36618250	20202	6.06	1812	1821	1796	2365	1274	1820	1812.60	4.24	0	-7730	1876	1847	1819	1790	1762	1862	1805	234	545	500	1090	1	1	46754933	842	4.63	0.94	03	0.04	389.00	1919.00	4250	20230712	-57.62	890	20230405	102.36	4250	-57.62	20230712	890	102.36	20230405	4250	-57.62	20230712	890	102.36	20230405	0.97	N	018500	500	233 억	1983563	N	N	0	N	N
18	20231227	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	-17	5	-0.93	582977677	321196	40.42	1816	1848	1791	2385	1286	1837	1815.02	4.33	0	-40375	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	851	4.68	0.95	03	0.69	389.00	1919.00	4250	20230712	-57.18	890	20230405	104.49	4250	-57.18	20230712	890	104.49	20230405	4250	-57.18	20230712	890	104.49	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
19	20231227	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-10	5	-0.54	547075786	301470	37.94	1816	1848	1791	2385	1286	1837	1814.69	4.33	0	-35521	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	854	4.70	0.95	03	0.64	389.00	1919.00	4250	20230712	-57.01	890	20230405	105.28	4250	-57.01	20230712	890	105.28	20230405	4250	-57.01	20230712	890	105.28	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
20	20231227	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	-8	5	-0.44	507452556	279788	35.21	1816	1848	1791	2385	1286	1837	1813.70	4.33	0	-27122	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	855	4.70	0.95	03	0.60	389.00	1919.00	4250	20230712	-56.96	890	20230405	105.51	4250	-56.96	20230712	890	105.51	20230405	4250	-56.96	20230712	890	105.51	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
21	20231227	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	-13	5	-0.71	472639885	260699	32.81	1816	1848	1791	2385	1286	1837	1812.97	4.33	0	-17062	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	853	4.69	0.95	03	0.56	389.00	1919.00	4250	20230712	-57.08	890	20230405	104.94	4250	-57.08	20230712	890	104.94	20230405	4250	-57.08	20230712	890	104.94	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
22	20231227	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	-23	5	-1.25	419536782	231601	29.14	1816	1848	1791	2385	1286	1837	1811.46	4.33	0	-12322	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	848	4.66	0.95	03	0.50	389.00	1919.00	4250	20230712	-57.32	890	20230405	103.82	4250	-57.32	20230712	890	103.82	20230405	4250	-57.32	20230712	890	103.82	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
23	20231227	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	-15	5	-0.82	364968676	201566	25.36	1816	1848	1791	2385	1286	1837	1810.67	4.33	0	1517	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	852	4.68	0.95	03	0.43	389.00	1919.00	4250	20230712	-57.13	890	20230405	104.72	4250	-57.13	20230712	890	104.72	20230405	4250	-57.13	20230712	890	104.72	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
24	20231227	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-32	5	-1.74	264514414	146000	18.37	1816	1848	1791	2385	1286	1837	1811.74	4.33	0	3666	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	844	4.64	0.94	03	0.31	389.00	1919.00	4250	20230712	-57.53	890	20230405	102.81	4250	-57.53	20230712	890	102.81	20230405	4250	-57.53	20230712	890	102.81	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
25	20231227	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1847	10	2	0.54	30370972	16650	2.10	1816	1848	1813	2385	1286	1837	1824.08	4.33	0	2182	1892	1864	1837	1809	1782	1878	1823	234	548	500	1100	1	1	46754933	864	4.75	0.96	03	0.04	389.00	1919.00	4250	20230712	-56.54	890	20230405	107.53	4250	-56.54	20230712	890	107.53	20230405	4250	-56.54	20230712	890	107.53	20230405	0.95	N	018500	500	233 억	2025416	N	N	0	N	N
26	20231226	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	-35	5	-1.87	1441616553	787369	89.52	1827	1865	1810	2430	1311	1872	1830.92	4.08	0	118699	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	859	4.72	0.96	03	1.68	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	4250	-56.78	20230712	890	106.40	20230405	4250	-56.78	20230712	890	106.40	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
27	20231226	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	-35	5	-1.87	1347134576	735812	83.66	1827	1865	1810	2430	1311	1872	1830.81	4.08	0	121902	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	859	4.72	0.96	03	1.57	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	4250	-56.78	20230712	890	106.40	20230405	4250	-56.78	20230712	890	106.40	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
28	20231226	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	-34	5	-1.82	1270961883	694310	78.94	1827	1865	1810	2430	1311	1872	1830.54	4.08	0	124833	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	859	4.72	0.96	03	1.48	389.00	1919.00	4250	20230712	-56.75	890	20230405	106.52	4250	-56.75	20230712	890	106.52	20230405	4250	-56.75	20230712	890	106.52	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
29	20231226	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	-43	5	-2.30	1104943992	603566	68.63	1827	1865	1810	2430	1311	1872	1830.69	4.08	0	95160	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	855	4.70	0.95	03	1.29	389.00	1919.00	4250	20230712	-56.96	890	20230405	105.51	4250	-56.96	20230712	890	105.51	20230405	4250	-56.96	20230712	890	105.51	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
30	20231226	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	-35	5	-1.87	989552445	540549	61.46	1827	1865	1810	2430	1311	1872	1830.64	4.08	0	95937	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	859	4.72	0.96	03	1.16	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	4250	-56.78	20230712	890	106.40	20230405	4250	-56.78	20230712	890	106.40	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
31	20231226	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	-35	5	-1.87	815041039	445783	50.69	1827	1865	1810	2430	1311	1872	1828.34	4.08	0	82650	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	859	4.72	0.96	03	0.95	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	4250	-56.78	20230712	890	106.40	20230405	4250	-56.78	20230712	890	106.40	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
32	20231226	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-42	5	-2.24	674013485	369076	41.96	1827	1865	1810	2430	1311	1872	1826.22	4.08	0	81864	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	856	4.70	0.95	03	0.79	389.00	1919.00	4250	20230712	-56.94	890	20230405	105.62	4250	-56.94	20230712	890	105.62	20230405	4250	-56.94	20230712	890	105.62	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
33	20231226	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-45	5	-2.40	126714927	69339	7.88	1827	1850	1824	2430	1311	1872	1827.47	4.08	0	15132	2004	1937	1896	1829	1788	1917	1809	234	558	500	1120	1	1	46754933	854	4.70	0.95	03	0.15	389.00	1919.00	4250	20230712	-57.01	890	20230405	105.28	4250	-57.01	20230712	890	105.28	20230405	4250	-57.01	20230712	890	105.28	20230405	0.98	N	018500	500	233 억	1906697	N	N	0	N	N
34	20231222	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1872	-51	5	-2.65	1672984911	876231	57.40	1940	1963	1855	2495	1347	1923	1909.34	4.27	0	-89035	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	875	4.81	0.98	03	1.87	389.00	1919.00	4250	20230712	-55.95	890	20230405	110.34	4250	-55.95	20230712	890	110.34	20230405	4250	-55.95	20230712	890	110.34	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
35	20231222	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	-55	5	-2.86	1544407128	807370	52.88	1940	1963	1862	2495	1347	1923	1912.89	4.27	0	-95362	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	873	4.80	0.97	03	1.73	389.00	1919.00	4250	20230712	-56.05	890	20230405	109.89	4250	-56.05	20230712	890	109.89	20230405	4250	-56.05	20230712	890	109.89	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
36	20231222	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-21	5	-1.09	1230400900	640587	41.96	1940	1963	1897	2495	1347	1923	1920.74	4.27	0	-93397	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	889	4.89	0.99	03	1.37	389.00	1919.00	4250	20230712	-55.25	890	20230405	113.71	4250	-55.25	20230712	890	113.71	20230405	4250	-55.25	20230712	890	113.71	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
37	20231222	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-20	5	-1.04	1073878476	558411	36.58	1940	1963	1897	2495	1347	1923	1923.10	4.27	0	-64052	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	890	4.89	0.99	03	1.19	389.00	1919.00	4250	20230712	-55.22	890	20230405	113.82	4250	-55.22	20230712	890	113.82	20230405	4250	-55.22	20230712	890	113.82	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
38	20231222	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-23	5	-1.20	964759785	500983	32.82	1940	1963	1898	2495	1347	1923	1925.73	4.27	0	-35463	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	888	4.88	0.99	03	1.07	389.00	1919.00	4250	20230712	-55.29	890	20230405	113.48	4250	-55.29	20230712	890	113.48	20230405	4250	-55.29	20230712	890	113.48	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
39	20231222	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	-5	5	-0.26	783683825	405968	26.59	1940	1963	1905	2495	1347	1923	1930.41	4.27	0	-19326	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	897	4.93	1.00	03	0.87	389.00	1919.00	4250	20230712	-54.87	890	20230405	115.51	4250	-54.87	20230712	890	115.51	20230405	4250	-54.87	20230712	890	115.51	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
40	20231222	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1936	13	2	0.68	647039502	334767	21.93	1940	1963	1905	2495	1347	1923	1932.81	4.27	0	-11632	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	905	4.98	1.01	03	0.72	389.00	1919.00	4250	20230712	-54.45	890	20230405	117.53	4250	-54.45	20230712	890	117.53	20230405	4250	-54.45	20230712	890	117.53	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
41	20231222	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1941	18	2	0.94	104801182	53977	3.54	1940	1950	1925	2495	1347	1923	1941.59	4.27	0	-43374	2089	2006	1957	1874	1825	1981	1849	234	572	500	1150	1	1	46754933	908	4.99	1.01	03	0.12	389.00	1919.00	4250	20230712	-54.33	890	20230405	118.09	4250	-54.33	20230712	890	118.09	20230405	4250	-54.33	20230712	890	118.09	20230405	0.92	N	018500	500	233 억	1995727	N	N	0	N	N
42	20231221	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-47	5	-2.39	2992170825	1522400	110.72	1925	2040	1908	2560	1379	1970	1965.44	4.81	0	-224717	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	899	4.94	1.00	03	3.26	389.00	1919.00	4250	20230712	-54.75	890	20230405	116.07	4250	-54.75	20230712	890	116.07	20230405	4250	-54.75	20230712	890	116.07	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
43	20231221	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-62	5	-3.15	2914180382	1481756	107.77	1925	2040	1908	2560	1379	1970	1966.70	4.81	0	-215585	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	892	4.90	0.99	03	3.17	389.00	1919.00	4250	20230712	-55.11	890	20230405	114.38	4250	-55.11	20230712	890	114.38	20230405	4250	-55.11	20230712	890	114.38	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
44	20231221	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	-58	5	-2.94	2710698077	1375545	100.04	1925	2040	1910	2560	1379	1970	1970.64	4.81	0	-159600	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	894	4.92	1.00	03	2.94	389.00	1919.00	4250	20230712	-55.01	890	20230405	114.83	4250	-55.01	20230712	890	114.83	20230405	4250	-55.01	20230712	890	114.83	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
45	20231221	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1932	-38	5	-1.93	2493383124	1262447	91.82	1925	2040	1910	2560	1379	1970	1975.04	4.81	0	-108440	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	903	4.97	1.01	03	2.70	389.00	1919.00	4250	20230712	-54.54	890	20230405	117.08	4250	-54.54	20230712	890	117.08	20230405	4250	-54.54	20230712	890	117.08	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
46	20231221	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1936	-34	5	-1.73	2280376553	1151884	83.78	1925	2040	1910	2560	1379	1970	1979.70	4.81	0	-57565	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	905	4.98	1.01	03	2.46	389.00	1919.00	4250	20230712	-54.45	890	20230405	117.53	4250	-54.45	20230712	890	117.53	20230405	4250	-54.45	20230712	890	117.53	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
47	20231221	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1943	-27	5	-1.37	2072055666	1044552	75.97	1925	2040	1910	2560	1379	1970	1983.69	4.81	0	-22545	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	908	4.99	1.01	03	2.23	389.00	1919.00	4250	20230712	-54.28	890	20230405	118.31	4250	-54.28	20230712	890	118.31	20230405	4250	-54.28	20230712	890	118.31	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
48	20231221	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1960	-10	5	-0.51	1694892433	850563	61.86	1925	2040	1910	2560	1379	1970	1992.70	4.81	0	24621	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	916	5.04	1.02	03	1.82	389.00	1919.00	4250	20230712	-53.88	890	20230405	120.22	4250	-53.88	20230712	890	120.22	20230405	4250	-53.88	20230712	890	120.22	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
49	20231221	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	0	3	0.00	185060136	95452	6.94	1925	1970	1910	2560	1379	1970	1938.41	4.81	0	6853	2112	2040	1922	1850	1732	2077	1887	234	590	500	1180	1	1	46754933	921	5.06	1.03	03	0.20	389.00	1919.00	4250	20230712	-53.65	890	20230405	121.35	4250	-53.65	20230712	890	121.35	20230405	4250	-53.65	20230712	890	121.35	20230405	0.85	N	018500	500	233 억	2250435	N	N	4	N	N
50	20231220	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	148	2	8.12	2552276713	1349395	141.45	1822	1994	1804	2365	1276	1822	1890.89	4.68	0	34082	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	921	5.06	1.03	03	2.89	389.00	1919.00	4250	20230712	-53.65	890	20230405	121.35	4250	-53.65	20230712	890	121.35	20230405	4250	-53.65	20230712	890	121.35	20230405	0.73	N	018500	500	233 억	2187575	N	N	4	N	N
51	20231220	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1930	108	2	5.93	2062697069	1098613	115.17	1822	1934	1804	2365	1276	1822	1877.55	4.68	0	-6336	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	902	4.96	1.01	03	2.35	389.00	1919.00	4250	20230712	-54.59	890	20230405	116.85	4250	-54.59	20230712	890	116.85	20230405	4250	-54.59	20230712	890	116.85	20230405	0.73	N	018500	500	233 억	2187575	N	N	3	N	N
52	20231220	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1930	108	2	5.93	1482887412	796694	83.52	1822	1932	1804	2365	1276	1822	1861.30	4.68	0	4801	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	902	4.96	1.01	03	1.70	389.00	1919.00	4250	20230712	-54.59	890	20230405	116.85	4250	-54.59	20230712	890	116.85	20230405	4250	-54.59	20230712	890	116.85	20230405	0.73	N	018500	500	233 억	2187575	N	N	3	N	N
53	20231220	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	19	2	1.04	763670111	416670	43.68	1822	1860	1804	2365	1276	1822	1832.79	4.68	0	-36760	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	861	4.73	0.96	03	0.89	389.00	1919.00	4250	20230712	-56.68	890	20230405	106.85	4250	-56.68	20230712	890	106.85	20230405	4250	-56.68	20230712	890	106.85	20230405	0.73	N	018500	500	233 억	2187575	N	N	3	N	N
54	20231220	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	6	2	0.33	575786675	314523	32.97	1822	1860	1804	2365	1276	1822	1830.67	4.68	0	-32851	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	855	4.70	0.95	03	0.67	389.00	1919.00	4250	20230712	-56.99	890	20230405	105.39	4250	-56.99	20230712	890	105.39	20230405	4250	-56.99	20230712	890	105.39	20230405	0.73	N	018500	500	233 억	2187575	N	N	3	N	N
55	20231220	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	5	2	0.27	462999005	252890	26.51	1822	1860	1804	2365	1276	1822	1830.83	4.68	0	-30774	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	854	4.70	0.95	03	0.54	389.00	1919.00	4250	20230712	-57.01	890	20230405	105.28	4250	-57.01	20230712	890	105.28	20230405	4250	-57.01	20230712	890	105.28	20230405	0.73	N	018500	500	233 억	2187575	N	N	3	N	N
56	20231220	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1848	26	2	1.43	327651265	179182	18.78	1822	1860	1804	2365	1276	1822	1828.59	4.68	0	-16688	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	864	4.75	0.96	03	0.38	389.00	1919.00	4250	20230712	-56.52	890	20230405	107.64	4250	-56.52	20230712	890	107.64	20230405	4250	-56.52	20230712	890	107.64	20230405	0.73	N	018500	500	233 억	2187575	N	N	3	N	N
57	20231220	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-4	5	-0.22	45632435	25114	2.63	1822	1823	1812	2365	1276	1822	1817.01	4.68	0	-22962	1936	1878	1843	1785	1750	1861	1768	234	543	500	1090	1	1	46754933	850	4.67	0.95	03	0.05	389.00	1919.00	4250	20230712	-57.22	890	20230405	104.27	4250	-57.22	20230712	890	104.27	20230405	4250	-57.22	20230712	890	104.27	20230405	0.73	N	018500	500	233 억	2187575	N	N	3	N	N
58	20231219	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	-78	5	-4.11	1748208179	950704	38.88	1900	1901	1808	2470	1330	1900	1838.86	5.34	0	-337192	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	852	4.68	0.95	03	2.03	389.00	1919.00	4250	20230712	-57.13	890	20230405	104.72	4250	-57.13	20230712	890	104.72	20230405	4250	-57.13	20230712	890	104.72	20230405	0.72	N	018500	500	233 억	2494915	N	N	3	N	N
59	20231219	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-85	5	-4.47	1624598732	882821	36.10	1900	1901	1808	2470	1330	1900	1840.24	5.34	0	-297836	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	849	4.67	0.95	03	1.89	389.00	1919.00	4250	20230712	-57.29	890	20230405	103.93	4250	-57.29	20230712	890	103.93	20230405	4250	-57.29	20230712	890	103.93	20230405	0.72	N	018500	500	233 억	2494915	N	N	5	N	N
60	20231219	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-79	5	-4.16	1464531506	794692	32.50	1900	1901	1810	2470	1330	1900	1842.89	5.34	0	-247407	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	851	4.68	0.95	03	1.70	389.00	1919.00	4250	20230712	-57.15	890	20230405	104.61	4250	-57.15	20230712	890	104.61	20230405	4250	-57.15	20230712	890	104.61	20230405	0.72	N	018500	500	233 억	2494915	N	N	5	N	N
61	20231219	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	-80	5	-4.21	1332447305	722220	29.54	1900	1901	1810	2470	1330	1900	1844.93	5.34	0	-194269	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	851	4.68	0.95	03	1.54	389.00	1919.00	4250	20230712	-57.18	890	20230405	104.49	4250	-57.18	20230712	890	104.49	20230405	4250	-57.18	20230712	890	104.49	20230405	0.72	N	018500	500	233 억	2494915	N	N	5	N	N
62	20231219	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-70	5	-3.68	1119794275	605166	24.75	1900	1901	1818	2470	1330	1900	1850.39	5.34	0	-167559	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	856	4.70	0.95	03	1.29	389.00	1919.00	4250	20230712	-56.94	890	20230405	105.62	4250	-56.94	20230712	890	105.62	20230405	4250	-56.94	20230712	890	105.62	20230405	0.72	N	018500	500	233 억	2494915	N	N	5	N	N
63	20231219	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	-42	5	-2.21	739017855	397767	16.27	1900	1901	1841	2470	1330	1900	1857.92	5.34	0	-81140	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	869	4.78	0.97	03	0.85	389.00	1919.00	4250	20230712	-56.28	890	20230405	108.76	4250	-56.28	20230712	890	108.76	20230405	4250	-56.28	20230712	890	108.76	20230405	0.72	N	018500	500	233 억	2494915	N	N	5	N	N
64	20231219	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-46	5	-2.42	658344513	354163	14.48	1900	1901	1841	2470	1330	1900	1858.87	5.34	0	-66365	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	867	4.77	0.97	03	0.76	389.00	1919.00	4250	20230712	-56.38	890	20230405	108.31	4250	-56.38	20230712	890	108.31	20230405	4250	-56.38	20230712	890	108.31	20230405	0.72	N	018500	500	233 억	2494915	N	N	5	N	N
65	20231219	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-20	5	-1.05	131928508	70329	2.88	1900	1901	1847	2470	1330	1900	1875.88	5.34	0	-29229	2050	1974	1855	1779	1660	2013	1818	234	570	500	1140	1	1	46754933	879	4.83	0.98	03	0.15	389.00	1919.00	4250	20230712	-55.76	890	20230405	111.24	4250	-55.76	20230712	890	111.24	20230405	4250	-55.76	20230712	890	111.24	20230405	0.72	N	018500	500	233 억	2494915	N	N	5	N	N
66	20231218	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	118	2	6.62	4519144859	2427673	181.57	1788	1931	1736	2315	1248	1782	1861.51	5.42	0	33699	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	888	4.88	0.99	03	5.19	389.00	1919.00	4250	20230712	-55.29	890	20230405	113.48	4250	-55.29	20230712	890	113.48	20230405	4250	-55.29	20230712	890	113.48	20230405	0.71	N	018500	500	233 억	2533461	N	N	5	N	N
67	20231218	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1899	117	2	6.57	4338515778	2332244	174.43	1788	1931	1736	2315	1248	1782	1860.23	5.42	0	54702	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	888	4.88	0.99	03	4.99	389.00	1919.00	4250	20230712	-55.32	890	20230405	113.37	4250	-55.32	20230712	890	113.37	20230405	4250	-55.32	20230712	890	113.37	20230405	0.71	N	018500	500	233 억	2533461	N	N	0	N	N
68	20231218	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1904	122	2	6.85	4030915244	2169540	162.26	1788	1931	1736	2315	1248	1782	1857.96	5.42	0	66550	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	890	4.89	0.99	03	4.64	389.00	1919.00	4250	20230712	-55.20	890	20230405	113.93	4250	-55.20	20230712	890	113.93	20230405	4250	-55.20	20230712	890	113.93	20230405	0.71	N	018500	500	233 억	2533461	N	N	0	N	N
69	20231218	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1895	113	2	6.34	3846374970	2072710	155.02	1788	1931	1736	2315	1248	1782	1855.72	5.42	0	61940	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	886	4.87	0.99	03	4.43	389.00	1919.00	4250	20230712	-55.41	890	20230405	112.92	4250	-55.41	20230712	890	112.92	20230405	4250	-55.41	20230712	890	112.92	20230405	0.71	N	018500	500	233 억	2533461	N	N	0	N	N
70	20231218	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	141	2	7.91	3340204130	1807153	135.16	1788	1931	1736	2315	1248	1782	1848.32	5.42	0	65433	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	899	4.94	1.00	03	3.87	389.00	1919.00	4250	20230712	-54.75	890	20230405	116.07	4250	-54.75	20230712	890	116.07	20230405	4250	-54.75	20230712	890	116.07	20230405	0.71	N	018500	500	233 억	2533461	N	N	0	N	N
71	20231218	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1882	100	2	5.61	2214154807	1216994	91.02	1788	1885	1736	2315	1248	1782	1819.36	5.42	0	63005	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	880	4.84	0.98	03	2.60	389.00	1919.00	4250	20230712	-55.72	890	20230405	111.46	4250	-55.72	20230712	890	111.46	20230405	4250	-55.72	20230712	890	111.46	20230405	0.71	N	018500	500	233 억	2533461	N	N	0	N	N
72	20231218	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1777	-5	5	-0.28	587814786	333731	24.96	1788	1789	1736	2315	1248	1782	1761.34	5.42	0	-88002	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	831	4.57	0.93	03	0.71	389.00	1919.00	4250	20230712	-58.19	890	20230405	99.66	4250	-58.19	20230712	890	99.66	20230405	4250	-58.19	20230712	890	99.66	20230405	0.71	N	018500	500	233 억	2533461	N	N	0	N	N
73	20231218	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	-22	5	-1.23	140240766	78991	5.91	1788	1789	1760	2315	1248	1782	1775.40	5.42	0	-31726	1884	1832	1732	1680	1580	1859	1707	234	533	500	1060	1	1	46754933	823	4.52	0.92	03	0.17	389.00	1919.00	4250	20230712	-58.59	890	20230405	97.75	4250	-58.59	20230712	890	97.75	20230405	4250	-58.59	20230712	890	97.75	20230405	0.71	N	018500	500	233 억	2533461	N	N	0	N	N
74	20231215	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	139	2	8.46	2249416491	1301793	378.10	1652	1784	1632	2135	1151	1643	1727.57	4.95	0	190025	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	833	4.58	0.93	03	2.78	389.00	1919.00	4250	20230712	-58.07	890	20230405	100.22	4250	-58.07	20230712	890	100.22	20230405	4250	-58.07	20230712	890	100.22	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
75	20231215	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1763	120	2	7.30	1940374894	1128074	327.64	1652	1780	1632	2135	1151	1643	1720.08	4.95	0	180248	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	824	4.53	0.92	03	2.41	389.00	1919.00	4250	20230712	-58.52	890	20230405	98.09	4250	-58.52	20230712	890	98.09	20230405	4250	-58.52	20230712	890	98.09	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
76	20231215	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1715	72	2	4.38	1161462150	684685	198.86	1652	1716	1632	2135	1151	1643	1696.35	4.95	0	178660	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	802	4.41	0.89	03	1.46	389.00	1919.00	4250	20230712	-59.65	890	20230405	92.70	4250	-59.65	20230712	890	92.70	20230405	4250	-59.65	20230712	890	92.70	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
77	20231215	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1704	61	2	3.71	952506220	562255	163.30	1652	1712	1632	2135	1151	1643	1694.08	4.95	0	129811	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	797	4.38	0.89	03	1.20	389.00	1919.00	4250	20230712	-59.91	890	20230405	91.46	4250	-59.91	20230712	890	91.46	20230405	4250	-59.91	20230712	890	91.46	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
78	20231215	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	56	2	3.41	809636196	478153	138.88	1652	1712	1632	2135	1151	1643	1693.26	4.95	0	151490	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	794	4.37	0.89	03	1.02	389.00	1919.00	4250	20230712	-60.02	890	20230405	90.90	4250	-60.02	20230712	890	90.90	20230405	4250	-60.02	20230712	890	90.90	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
79	20231215	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	57	2	3.47	730868580	431791	125.41	1652	1712	1632	2135	1151	1643	1692.64	4.95	0	160985	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	795	4.37	0.89	03	0.92	389.00	1919.00	4250	20230712	-60.00	890	20230405	91.01	4250	-60.00	20230712	890	91.01	20230405	4250	-60.00	20230712	890	91.01	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
80	20231215	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	60	2	3.65	639570992	378138	109.83	1652	1712	1632	2135	1151	1643	1691.37	4.95	0	154303	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	796	4.38	0.89	03	0.81	389.00	1919.00	4250	20230712	-59.93	890	20230405	91.35	4250	-59.93	20230712	890	91.35	20230405	4250	-59.93	20230712	890	91.35	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
81	20231215	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	7	2	0.43	10504006	6387	1.86	1652	1652	1632	2135	1151	1643	1644.59	4.95	0	-2346	1699	1670	1651	1622	1603	1661	1613	234	492	500	980	1	1	46754933	771	4.24	0.86	03	0.01	389.00	1919.00	4250	20230712	-61.18	890	20230405	85.39	4250	-61.18	20230712	890	85.39	20230405	4250	-61.18	20230712	890	85.39	20230405	0.70	N	018500	500	233 억	2314255	N	N	0	N	N
82	20231214	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1643	-24	5	-1.44	565116851	342886	88.88	1680	1680	1632	2165	1167	1667	1648.12	5.23	0	-128741	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	768	4.22	0.86	03	0.73	389.00	1919.00	4250	20230712	-61.34	890	20230405	84.61	4250	-61.34	20230712	890	84.61	20230405	4250	-61.34	20230712	890	84.61	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
83	20231214	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-34	5	-2.04	538618112	326731	84.69	1680	1680	1632	2165	1167	1667	1648.51	5.23	0	-118152	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	764	4.20	0.85	03	0.70	389.00	1919.00	4250	20230712	-61.58	890	20230405	83.48	4250	-61.58	20230712	890	83.48	20230405	4250	-61.58	20230712	890	83.48	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
84	20231214	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	-26	5	-1.56	448210740	271489	70.37	1680	1680	1637	2165	1167	1667	1650.94	5.23	0	-104644	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	767	4.22	0.86	03	0.58	389.00	1919.00	4250	20230712	-61.39	890	20230405	84.38	4250	-61.39	20230712	890	84.38	20230405	4250	-61.39	20230712	890	84.38	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
85	20231214	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1643	-24	5	-1.44	370003603	223811	58.01	1680	1680	1637	2165	1167	1667	1653.20	5.23	0	-108107	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	768	4.22	0.86	03	0.48	389.00	1919.00	4250	20230712	-61.34	890	20230405	84.61	4250	-61.34	20230712	890	84.61	20230405	4250	-61.34	20230712	890	84.61	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
86	20231214	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	-17	5	-1.02	331859204	200594	52.00	1680	1680	1637	2165	1167	1667	1654.38	5.23	0	-112601	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	771	4.24	0.86	03	0.43	389.00	1919.00	4250	20230712	-61.18	890	20230405	85.39	4250	-61.18	20230712	890	85.39	20230405	4250	-61.18	20230712	890	85.39	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
87	20231214	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-29	5	-1.74	275412959	166163	43.07	1680	1680	1637	2165	1167	1667	1657.49	5.23	0	-105751	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	766	4.21	0.85	03	0.36	389.00	1919.00	4250	20230712	-61.46	890	20230405	84.04	4250	-61.46	20230712	890	84.04	20230405	4250	-61.46	20230712	890	84.04	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
88	20231214	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1647	-20	5	-1.20	191387611	115056	29.82	1680	1680	1647	2165	1167	1667	1663.43	5.23	0	-70726	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	770	4.23	0.86	03	0.25	389.00	1919.00	4250	20230712	-61.25	890	20230405	85.06	4250	-61.25	20230712	890	85.06	20230405	4250	-61.25	20230712	890	85.06	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
89	20231214	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	0	3	0.00	29359377	17540	4.55	1680	1680	1667	2165	1167	1667	1673.85	5.23	0	-7996	1725	1695	1650	1620	1575	1711	1636	234	498	500	1000	1	1	46754933	779	4.29	0.87	03	0.04	389.00	1919.00	4250	20230712	-60.78	890	20230405	87.30	4250	-60.78	20230712	890	87.30	20230405	4250	-60.78	20230712	890	87.30	20230405	0.68	N	018500	500	233 억	2445341	N	N	0	N	N
90	20231213	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	16	2	0.97	614334984	373393	168.85	1659	1680	1605	2145	1156	1651	1645.27	5.24	0	-3880	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	779	4.29	0.87	03	0.80	389.00	1919.00	4250	20230712	-60.78	890	20230405	87.30	4250	-60.78	20230712	890	87.30	20230405	4250	-60.78	20230712	890	87.30	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
91	20231213	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1647	-4	5	-0.24	570218610	346830	156.84	1659	1680	1605	2145	1156	1651	1644.08	5.24	0	-221	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	770	4.23	0.86	03	0.74	389.00	1919.00	4250	20230712	-61.25	890	20230405	85.06	4250	-61.25	20230712	890	85.06	20230405	4250	-61.25	20230712	890	85.06	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
92	20231213	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	15	2	0.91	415621732	253549	114.65	1659	1680	1605	2145	1156	1651	1639.21	5.24	0	-6816	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	779	4.28	0.87	03	0.54	389.00	1919.00	4250	20230712	-60.80	890	20230405	87.19	4250	-60.80	20230712	890	87.19	20230405	4250	-60.80	20230712	890	87.19	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
93	20231213	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	29	2	1.76	309968782	189966	85.90	1659	1680	1605	2145	1156	1651	1631.70	5.24	0	-33957	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	785	4.32	0.88	03	0.41	389.00	1919.00	4250	20230712	-60.47	890	20230405	88.76	4250	-60.47	20230712	890	88.76	20230405	4250	-60.47	20230712	890	88.76	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
94	20231213	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	-3	5	-0.18	222748029	137280	62.08	1659	1659	1605	2145	1156	1651	1622.56	5.24	0	-51692	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	771	4.24	0.86	03	0.29	389.00	1919.00	4250	20230712	-61.22	890	20230405	85.17	4250	-61.22	20230712	890	85.17	20230405	4250	-61.22	20230712	890	85.17	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
95	20231213	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	-12	5	-0.73	199935775	123393	55.80	1659	1659	1605	2145	1156	1651	1620.29	5.24	0	-48135	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	766	4.21	0.85	03	0.26	389.00	1919.00	4250	20230712	-61.44	890	20230405	84.16	4250	-61.44	20230712	890	84.16	20230405	4250	-61.44	20230712	890	84.16	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
96	20231213	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-40	5	-2.42	163240579	100843	45.60	1659	1659	1605	2145	1156	1651	1618.73	5.24	0	-45741	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	753	4.14	0.84	03	0.22	389.00	1919.00	4250	20230712	-62.09	890	20230405	81.01	4250	-62.09	20230712	890	81.01	20230405	4250	-62.09	20230712	890	81.01	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
97	20231213	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	-24	5	-1.45	10469043	6405	2.90	1659	1659	1626	2145	1156	1651	1634.25	5.24	0	-1984	1685	1668	1648	1631	1611	1676	1639	234	494	500	990	1	1	46754933	761	4.18	0.85	03	0.01	389.00	1919.00	4250	20230712	-61.72	890	20230405	82.81	4250	-61.72	20230712	890	82.81	20230405	4250	-61.72	20230712	890	82.81	20230405	0.70	N	018500	500	233 억	2451750	N	N	0	N	N
98	20231212	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-11	5	-0.66	362988029	220944	38.27	1636	1665	1628	2160	1164	1662	1642.88	5.49	0	-100102	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	772	4.24	0.86	03	0.47	389.00	1919.00	4250	20230712	-61.15	890	20230405	85.51	4250	-61.15	20230712	890	85.51	20230405	4250	-61.15	20230712	890	85.51	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
99	20231212	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-32	5	-1.93	346739236	211037	36.56	1636	1665	1630	2160	1164	1662	1643.03	5.49	0	-95518	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	762	4.19	0.85	03	0.45	389.00	1919.00	4250	20230712	-61.65	890	20230405	83.15	4250	-61.65	20230712	890	83.15	20230405	4250	-61.65	20230712	890	83.15	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
100	20231212	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	-23	5	-1.38	310732912	189003	32.74	1636	1665	1631	2160	1164	1662	1644.06	5.49	0	-84581	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	766	4.21	0.85	03	0.40	389.00	1919.00	4250	20230712	-61.44	890	20230405	84.16	4250	-61.44	20230712	890	84.16	20230405	4250	-61.44	20230712	890	84.16	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
101	20231212	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-22	5	-1.32	280603016	170574	29.55	1636	1665	1631	2160	1164	1662	1645.05	5.49	0	-75490	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	767	4.22	0.85	03	0.36	389.00	1919.00	4250	20230712	-61.41	890	20230405	84.27	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	890	84.27	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
102	20231212	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-16	5	-0.96	226199701	137401	23.80	1636	1665	1631	2160	1164	1662	1646.27	5.49	0	-54047	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	770	4.23	0.86	03	0.29	389.00	1919.00	4250	20230712	-61.27	890	20230405	84.94	4250	-61.27	20230712	890	84.94	20230405	4250	-61.27	20230712	890	84.94	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
103	20231212	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	-21	5	-1.26	207879042	126283	21.88	1636	1665	1631	2160	1164	1662	1646.14	5.49	0	-50748	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	767	4.22	0.86	03	0.27	389.00	1919.00	4250	20230712	-61.39	890	20230405	84.38	4250	-61.39	20230712	890	84.38	20230405	4250	-61.39	20230712	890	84.38	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
104	20231212	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-22	5	-1.32	177567022	107815	18.68	1636	1665	1631	2160	1164	1662	1646.96	5.49	0	-48523	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	767	4.22	0.85	03	0.23	389.00	1919.00	4250	20230712	-61.41	890	20230405	84.27	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	890	84.27	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
105	20231212	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	-31	5	-1.87	19101286	11681	2.02	1636	1645	1631	2160	1164	1662	1635.24	5.49	0	921	1712	1686	1642	1616	1572	1700	1630	234	498	500	990	1	1	46754933	763	4.19	0.85	03	0.02	389.00	1919.00	4250	20230712	-61.62	890	20230405	83.26	4250	-61.62	20230712	890	83.26	20230405	4250	-61.62	20230712	890	83.26	20230405	0.68	N	018500	500	233 억	2564944	N	N	0	N	N
106	20231211	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	65	2	4.07	949087062	575306	236.06	1598	1668	1598	2075	1118	1597	1649.64	5.26	85618	177267	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	777	4.27	0.87	03	1.23	389.00	1919.00	4250	20230712	-60.89	890	20230405	86.74	4250	-60.89	20230712	890	86.74	20230405	4250	-60.89	20230712	890	86.74	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
107	20231211	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	52	2	3.26	815926227	494820	203.04	1598	1668	1598	2075	1118	1597	1648.94	5.26	85618	178509	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	771	4.24	0.86	03	1.06	389.00	1919.00	4250	20230712	-61.20	890	20230405	85.28	4250	-61.20	20230712	890	85.28	20230405	4250	-61.20	20230712	890	85.28	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
108	20231211	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	48	2	3.01	790306308	479268	196.65	1598	1668	1598	2075	1118	1597	1648.99	5.26	85618	176636	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	769	4.23	0.86	03	1.03	389.00	1919.00	4250	20230712	-61.29	890	20230405	84.83	4250	-61.29	20230712	890	84.83	20230405	4250	-61.29	20230712	890	84.83	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
109	20231211	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	54	2	3.38	658363253	399244	163.82	1598	1668	1598	2075	1118	1597	1649.02	5.26	85618	179517	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	772	4.24	0.86	03	0.85	389.00	1919.00	4250	20230712	-61.15	890	20230405	85.51	4250	-61.15	20230712	890	85.51	20230405	4250	-61.15	20230712	890	85.51	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
110	20231211	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1654	57	2	3.57	622396428	377486	154.89	1598	1668	1598	2075	1118	1597	1648.79	5.26	85618	173363	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	773	4.25	0.86	03	0.81	389.00	1919.00	4250	20230712	-61.08	890	20230405	85.84	4250	-61.08	20230712	890	85.84	20230405	4250	-61.08	20230712	890	85.84	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
111	20231211	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	60	2	3.76	546430449	331572	136.05	1598	1668	1598	2075	1118	1597	1648.00	5.26	85618	169106	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	775	4.26	0.86	03	0.71	389.00	1919.00	4250	20230712	-61.01	890	20230405	86.18	4250	-61.01	20230712	890	86.18	20230405	4250	-61.01	20230712	890	86.18	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
112	20231211	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	66	2	4.13	440768607	267899	109.92	1598	1668	1598	2075	1118	1597	1645.28	5.26	85618	154458	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	778	4.28	0.87	03	0.57	389.00	1919.00	4250	20230712	-60.87	890	20230405	86.85	4250	-60.87	20230712	890	86.85	20230405	4250	-60.87	20230712	890	86.85	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
113	20231211	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	4	2	0.25	10745865	6717	2.76	1598	1602	1598	2075	1118	1597	1599.80	5.26	85618	-1869	1622	1609	1587	1574	1552	1598	1563	234	478	500	950	1	1	46754933	749	4.12	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.33	890	20230405	79.89	4250	-62.33	20230712	890	79.89	20230405	4250	-62.33	20230712	890	79.89	20230405	0.64	N	018500	500	233 억	2457187	N	N	0	N	N
114	20231208	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	-14	5	-0.87	384398653	243401	54.50	1600	1600	1565	2090	1128	1611	1579.19	5.26	0	-87448	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	747	4.11	0.83	03	0.52	389.00	1919.00	4250	20230712	-62.42	890	20230405	79.44	4250	-62.42	20230712	890	79.44	20230405	4250	-62.42	20230712	890	79.44	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
115	20231208	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-18	5	-1.12	345398876	218967	49.03	1600	1600	1565	2090	1128	1611	1577.40	5.26	0	-83398	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	745	4.10	0.83	03	0.47	389.00	1919.00	4250	20230712	-62.52	890	20230405	78.99	4250	-62.52	20230712	890	78.99	20230405	4250	-62.52	20230712	890	78.99	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
116	20231208	140309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	-29	5	-1.80	305041324	193508	43.33	1600	1600	1565	2090	1128	1611	1576.38	5.26	0	-80076	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	740	4.07	0.82	03	0.41	389.00	1919.00	4250	20230712	-62.78	890	20230405	77.75	4250	-62.78	20230712	890	77.75	20230405	4250	-62.78	20230712	890	77.75	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
117	20231208	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	-35	5	-2.17	258253906	163957	36.71	1600	1600	1565	2090	1128	1611	1575.13	5.26	0	-61177	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	737	4.05	0.82	03	0.35	389.00	1919.00	4250	20230712	-62.92	890	20230405	77.08	4250	-62.92	20230712	890	77.08	20230405	4250	-62.92	20230712	890	77.08	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
118	20231208	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	-37	5	-2.30	236996832	150447	33.68	1600	1600	1565	2090	1128	1611	1575.28	5.26	0	-56510	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	736	4.05	0.82	03	0.32	389.00	1919.00	4250	20230712	-62.96	890	20230405	76.85	4250	-62.96	20230712	890	76.85	20230405	4250	-62.96	20230712	890	76.85	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
119	20231208	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	-46	5	-2.86	187125618	118681	26.57	1600	1600	1565	2090	1128	1611	1576.71	5.26	0	-51252	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	732	4.02	0.82	03	0.25	389.00	1919.00	4250	20230712	-63.18	890	20230405	75.84	4250	-63.18	20230712	890	75.84	20230405	4250	-63.18	20230712	890	75.84	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
120	20231208	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	-41	5	-2.55	121546048	76878	17.21	1600	1600	1570	2090	1128	1611	1581.03	5.26	0	-28808	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	734	4.04	0.82	03	0.16	389.00	1919.00	4250	20230712	-63.06	890	20230405	76.40	4250	-63.06	20230712	890	76.40	20230405	4250	-63.06	20230712	890	76.40	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
121	20231208	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-18	5	-1.12	5336003	3351	0.75	1600	1600	1582	2090	1128	1611	1592.36	5.26	0	-831	1663	1636	1610	1583	1557	1650	1597	234	479	500	960	1	1	46754933	745	4.10	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.52	890	20230405	78.99	4250	-62.52	20230712	890	78.99	20230405	4250	-62.52	20230712	890	78.99	20230405	0.62	N	018500	500	233 억	2457187	N	N	1	N	N
122	20231207	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	6	2	0.37	715892414	445605	79.04	1591	1637	1584	2085	1124	1605	1606.55	5.39	0	-45054	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	753	4.14	0.84	03	0.95	389.00	1919.00	4250	20230712	-62.09	890	20230405	81.01	4250	-62.09	20230712	890	81.01	20230405	4250	-62.09	20230712	890	81.01	20230405	0.63	N	018500	500	233 억	2519334	N	N	1	N	N
123	20231207	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	-20	5	-1.25	657727773	409092	72.56	1591	1637	1584	2085	1124	1605	1607.77	5.39	0	-34516	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	741	4.07	0.83	03	0.87	389.00	1919.00	4250	20230712	-62.71	890	20230405	78.09	4250	-62.71	20230712	890	78.09	20230405	4250	-62.71	20230712	890	78.09	20230405	0.63	N	018500	500	233 억	2519334	N	N	23	N	N
124	20231207	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	-4	5	-0.25	522873533	324242	57.51	1591	1637	1591	2085	1124	1605	1612.60	5.39	0	-7399	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	749	4.12	0.83	03	0.69	389.00	1919.00	4250	20230712	-62.33	890	20230405	79.89	4250	-62.33	20230712	890	79.89	20230405	4250	-62.33	20230712	890	79.89	20230405	0.63	N	018500	500	233 억	2519334	N	N	23	N	N
125	20231207	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-6	5	-0.37	499992484	309921	54.97	1591	1637	1591	2085	1124	1605	1613.29	5.39	0	-5218	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	748	4.11	0.83	03	0.66	389.00	1919.00	4250	20230712	-62.38	890	20230405	79.66	4250	-62.38	20230712	890	79.66	20230405	4250	-62.38	20230712	890	79.66	20230405	0.63	N	018500	500	233 억	2519334	N	N	23	N	N
126	20231207	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	0	3	0.00	490779327	304166	53.95	1591	1637	1591	2085	1124	1605	1613.52	5.39	0	-5716	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	750	4.13	0.84	03	0.65	389.00	1919.00	4250	20230712	-62.24	890	20230405	80.34	4250	-62.24	20230712	890	80.34	20230405	4250	-62.24	20230712	890	80.34	20230405	0.63	N	018500	500	233 억	2519334	N	N	23	N	N
127	20231207	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	0	3	0.00	436991531	270497	47.98	1591	1637	1591	2085	1124	1605	1615.51	5.39	0	1820	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	750	4.13	0.84	03	0.58	389.00	1919.00	4250	20230712	-62.24	890	20230405	80.34	4250	-62.24	20230712	890	80.34	20230405	4250	-62.24	20230712	890	80.34	20230405	0.63	N	018500	500	233 억	2519334	N	N	23	N	N
128	20231207	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	11	2	0.69	311977008	192801	34.20	1591	1637	1591	2085	1124	1605	1618.13	5.39	0	29858	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	756	4.15	0.84	03	0.41	389.00	1919.00	4250	20230712	-61.98	890	20230405	81.57	4250	-61.98	20230712	890	81.57	20230405	4250	-61.98	20230712	890	81.57	20230405	0.63	N	018500	500	233 억	2519334	N	N	23	N	N
129	20231207	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1606	1	2	0.06	34185168	21475	3.81	1591	1607	1591	2085	1124	1605	1591.86	5.39	0	1679	1679	1641	1567	1529	1455	1661	1549	234	480	500	960	1	1	46754933	751	4.13	0.84	03	0.05	389.00	1919.00	4250	20230712	-62.21	890	20230405	80.45	4250	-62.21	20230712	890	80.45	20230405	4250	-62.21	20230712	890	80.45	20230405	0.63	N	018500	500	233 억	2519334	N	N	23	N	N
130	20231206	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	86	2	5.66	861652794	557904	187.37	1518	1605	1493	1974	1064	1519	1544.20	5.08	0	122261	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	750	4.13	0.84	03	1.19	389.00	1919.00	4250	20230712	-62.24	890	20230405	80.34	4250	-62.24	20230712	890	80.34	20230405	4250	-62.24	20230712	890	80.34	20230405	0.62	N	018500	500	233 억	2375882	N	N	23	N	N
131	20231206	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	40	2	2.63	604342814	395425	132.80	1518	1559	1493	1974	1064	1519	1528.35	5.08	0	99868	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	729	4.01	0.81	03	0.85	389.00	1919.00	4250	20230712	-63.32	890	20230405	75.17	4250	-63.32	20230712	890	75.17	20230405	4250	-63.32	20230712	890	75.17	20230405	0.62	N	018500	500	233 억	2375882	N	N	0	N	N
132	20231206	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	15	2	0.99	342725156	226348	76.02	1518	1534	1493	1974	1064	1519	1514.14	5.08	0	42223	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	717	3.94	0.80	03	0.48	389.00	1919.00	4250	20230712	-63.91	890	20230405	72.36	4250	-63.91	20230712	890	72.36	20230405	4250	-63.91	20230712	890	72.36	20230405	0.62	N	018500	500	233 억	2375882	N	N	0	N	N
133	20231206	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1521	2	2	0.13	289647290	191598	64.35	1518	1525	1493	1974	1064	1519	1511.73	5.08	0	32521	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	711	3.91	0.79	03	0.41	389.00	1919.00	4250	20230712	-64.21	890	20230405	70.90	4250	-64.21	20230712	890	70.90	20230405	4250	-64.21	20230712	890	70.90	20230405	0.62	N	018500	500	233 억	2375882	N	N	0	N	N
134	20231206	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1517	-2	5	-0.13	242665140	160720	53.98	1518	1523	1493	1974	1064	1519	1509.84	5.08	0	17906	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	709	3.90	0.79	03	0.34	389.00	1919.00	4250	20230712	-64.31	890	20230405	70.45	4250	-64.31	20230712	890	70.45	20230405	4250	-64.31	20230712	890	70.45	20230405	0.62	N	018500	500	233 억	2375882	N	N	0	N	N
135	20231206	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1515	-4	5	-0.26	195414792	129483	43.49	1518	1523	1493	1974	1064	1519	1509.16	5.08	0	6331	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	708	3.89	0.79	03	0.28	389.00	1919.00	4250	20230712	-64.35	890	20230405	70.22	4250	-64.35	20230712	890	70.22	20230405	4250	-64.35	20230712	890	70.22	20230405	0.62	N	018500	500	233 억	2375882	N	N	0	N	N
136	20231206	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1499	-20	5	-1.32	145106570	96072	32.27	1518	1523	1499	1974	1064	1519	1510.36	5.08	0	1649	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	701	3.85	0.78	03	0.21	389.00	1919.00	4250	20230712	-64.73	890	20230405	68.43	4250	-64.73	20230712	890	68.43	20230405	4250	-64.73	20230712	890	68.43	20230405	0.62	N	018500	500	233 억	2375882	N	N	0	N	N
137	20231206	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	-5	5	-0.33	13923534	9181	3.08	1518	1519	1514	1974	1064	1519	1516.46	5.08	0	812	1574	1546	1531	1503	1488	1539	1496	234	455	500	910	1	1	46754933	708	3.89	0.79	03	0.02	389.00	1919.00	4250	20230712	-64.38	890	20230405	70.11	4250	-64.38	20230712	890	70.11	20230405	4250	-64.38	20230712	890	70.11	20230405	0.62	N	018500	500	233 억	2375882	N	N	0	N	N
138	20231205	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1519	-41	5	-2.63	453954362	297051	69.52	1544	1559	1516	2025	1092	1560	1528.27	5.25	0	-81413	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	710	3.90	0.79	03	0.64	389.00	1919.00	4250	20230712	-64.26	890	20230405	70.67	4250	-64.26	20230712	890	70.67	20230405	4250	-64.26	20230712	890	70.67	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
139	20231205	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1519	-41	5	-2.63	437035965	285910	66.92	1544	1559	1516	2025	1092	1560	1528.58	5.25	0	-79103	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	710	3.90	0.79	03	0.61	389.00	1919.00	4250	20230712	-64.26	890	20230405	70.67	4250	-64.26	20230712	890	70.67	20230405	4250	-64.26	20230712	890	70.67	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
140	20231205	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	-33	5	-2.12	340890987	222635	52.11	1544	1559	1521	2025	1092	1560	1531.17	5.25	0	-49714	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	714	3.93	0.80	03	0.48	389.00	1919.00	4250	20230712	-64.07	890	20230405	71.57	4250	-64.07	20230712	890	71.57	20230405	4250	-64.07	20230712	890	71.57	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
141	20231205	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	-31	5	-1.99	287594876	187662	43.92	1544	1559	1522	2025	1092	1560	1532.52	5.25	0	-38223	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	715	3.93	0.80	03	0.40	389.00	1919.00	4250	20230712	-64.02	890	20230405	71.80	4250	-64.02	20230712	890	71.80	20230405	4250	-64.02	20230712	890	71.80	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
142	20231205	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	-34	5	-2.18	256026745	166963	39.08	1544	1559	1524	2025	1092	1560	1533.43	5.25	0	-35122	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	713	3.92	0.80	03	0.36	389.00	1919.00	4250	20230712	-64.09	890	20230405	71.46	4250	-64.09	20230712	890	71.46	20230405	4250	-64.09	20230712	890	71.46	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
143	20231205	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1528	-32	5	-2.05	205190560	133648	31.28	1544	1559	1525	2025	1092	1560	1535.31	5.25	0	-23857	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	714	3.93	0.80	03	0.29	389.00	1919.00	4250	20230712	-64.05	890	20230405	71.69	4250	-64.05	20230712	890	71.69	20230405	4250	-64.05	20230712	890	71.69	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
144	20231205	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	-18	5	-1.15	90779753	58976	13.80	1544	1559	1533	2025	1092	1560	1539.27	5.25	0	-3138	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	721	3.96	0.80	03	0.13	389.00	1919.00	4250	20230712	-63.72	890	20230405	73.26	4250	-63.72	20230712	890	73.26	20230405	4250	-63.72	20230712	890	73.26	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
145	20231205	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	-17	5	-1.09	10985651	7113	1.66	1544	1550	1543	2025	1092	1560	1544.45	5.25	0	-39	1626	1592	1564	1530	1502	1579	1517	234	465	500	930	1	1	46754933	721	3.97	0.80	03	0.02	389.00	1919.00	4250	20230712	-63.69	890	20230405	73.37	4250	-63.69	20230712	890	73.37	20230405	4250	-63.69	20230712	890	73.37	20230405	0.62	N	018500	500	233 억	2455190	N	N	0	N	N
146	20231204	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1560	-25	5	-1.58	666178524	427137	170.36	1585	1598	1536	2060	1110	1585	1559.03	5.57	0	-150800	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	729	4.01	0.81	03	0.91	389.00	1919.00	4250	20230712	-63.29	890	20230405	75.28	4250	-63.29	20230712	890	75.28	20230405	4250	-63.29	20230712	890	75.28	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
147	20231204	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	-37	5	-2.33	642082227	411653	164.18	1585	1598	1536	2060	1110	1585	1559.14	5.57	0	-144050	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	724	3.98	0.81	03	0.88	389.00	1919.00	4250	20230712	-63.58	890	20230405	73.93	4250	-63.58	20230712	890	73.93	20230405	4250	-63.58	20230712	890	73.93	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
148	20231204	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	-42	5	-2.65	538032729	344143	137.26	1585	1598	1543	2060	1110	1585	1562.75	5.57	0	-122257	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	721	3.97	0.80	03	0.74	389.00	1919.00	4250	20230712	-63.69	890	20230405	73.37	4250	-63.69	20230712	890	73.37	20230405	4250	-63.69	20230712	890	73.37	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
149	20231204	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1561	-24	5	-1.51	404898290	258453	103.08	1585	1598	1552	2060	1110	1585	1565.88	5.57	0	-67230	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	730	4.01	0.81	03	0.55	389.00	1919.00	4250	20230712	-63.27	890	20230405	75.39	4250	-63.27	20230712	890	75.39	20230405	4250	-63.27	20230712	890	75.39	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
150	20231204	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	-12	5	-0.76	354108222	226037	90.15	1585	1598	1552	2060	1110	1585	1565.74	5.57	0	-65349	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	735	4.04	0.82	03	0.48	389.00	1919.00	4250	20230712	-62.99	890	20230405	76.74	4250	-62.99	20230712	890	76.74	20230405	4250	-62.99	20230712	890	76.74	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
151	20231204	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1571	-14	5	-0.88	329892704	210594	83.99	1585	1598	1552	2060	1110	1585	1565.56	5.57	0	-60232	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	735	4.04	0.82	03	0.45	389.00	1919.00	4250	20230712	-63.04	890	20230405	76.52	4250	-63.04	20230712	890	76.52	20230405	4250	-63.04	20230712	890	76.52	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
152	20231204	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1561	-24	5	-1.51	213939537	136175	54.31	1585	1598	1561	2060	1110	1585	1569.96	5.57	0	-41119	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	730	4.01	0.81	03	0.29	389.00	1919.00	4250	20230712	-63.27	890	20230405	75.39	4250	-63.27	20230712	890	75.39	20230405	4250	-63.27	20230712	890	75.39	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
153	20231204	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	-3	5	-0.19	38911883	24559	9.79	1585	1598	1581	2060	1110	1585	1584.03	5.57	0	-9676	1619	1602	1583	1566	1547	1610	1574	234	475	500	950	1	1	46754933	740	4.07	0.82	03	0.05	389.00	1919.00	4250	20230712	-62.78	890	20230405	77.75	4250	-62.78	20230712	890	77.75	20230405	4250	-62.78	20230712	890	77.75	20230405	0.62	N	018500	500	233 억	2604552	N	N	0	N	N
154	20231201	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	2	2	0.13	393073888	248936	102.33	1583	1600	1564	2055	1109	1583	1578.98	5.71	0	-49569	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	741	4.07	0.83	03	0.53	389.00	1919.00	4250	20230712	-62.71	890	20230405	78.09	4250	-62.71	20230712	890	78.09	20230405	4250	-62.71	20230712	890	78.09	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N
155	20231201	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-3	5	-0.19	366632543	232220	95.46	1583	1600	1564	2055	1109	1583	1578.82	5.71	0	-45886	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	739	4.06	0.82	03	0.50	389.00	1919.00	4250	20230712	-62.82	890	20230405	77.53	4250	-62.82	20230712	890	77.53	20230405	4250	-62.82	20230712	890	77.53	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N
156	20231201	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-6	5	-0.38	325742619	206208	84.77	1583	1600	1564	2055	1109	1583	1579.68	5.71	0	-41301	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	737	4.05	0.82	03	0.44	389.00	1919.00	4250	20230712	-62.89	890	20230405	77.19	4250	-62.89	20230712	890	77.19	20230405	4250	-62.89	20230712	890	77.19	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N
157	20231201	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1568	-15	5	-0.95	287458402	181867	74.76	1583	1600	1564	2055	1109	1583	1580.60	5.71	0	-32471	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	733	4.03	0.82	03	0.39	389.00	1919.00	4250	20230712	-63.11	890	20230405	76.18	4250	-63.11	20230712	890	76.18	20230405	4250	-63.11	20230712	890	76.18	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N
158	20231201	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-3	5	-0.19	220150303	139017	57.15	1583	1600	1566	2055	1109	1583	1583.62	5.71	0	-17748	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	739	4.06	0.82	03	0.30	389.00	1919.00	4250	20230712	-62.82	890	20230405	77.53	4250	-62.82	20230712	890	77.53	20230405	4250	-62.82	20230712	890	77.53	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N
159	20231201	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1587	4	2	0.25	165367645	104410	42.92	1583	1600	1566	2055	1109	1583	1583.83	5.71	0	203	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	742	4.08	0.83	03	0.22	389.00	1919.00	4250	20230712	-62.66	890	20230405	78.31	4250	-62.66	20230712	890	78.31	20230405	4250	-62.66	20230712	890	78.31	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N
160	20231201	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	16	2	1.01	128690951	81372	33.45	1583	1600	1566	2055	1109	1583	1581.51	5.71	0	4528	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	748	4.11	0.83	03	0.17	389.00	1919.00	4250	20230712	-62.38	890	20230405	79.66	4250	-62.38	20230712	890	79.66	20230405	4250	-62.38	20230712	890	79.66	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N
161	20231201	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	-16	5	-1.01	9559814	6057	2.49	1583	1583	1566	2055	1109	1583	1578.31	5.71	0	-1648	1612	1597	1571	1556	1530	1605	1564	234	472	500	940	1	1	46754933	733	4.03	0.82	03	0.01	389.00	1919.00	4250	20230712	-63.13	890	20230405	76.07	4250	-63.13	20230712	890	76.07	20230405	4250	-63.13	20230712	890	76.07	20230405	0.61	N	018500	500	233 억	2668664	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History