KissMeData/143210/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160942	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
3	20231229	150930	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
4	20231229	140928	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
5	20231229	130929	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
6	20231229	120932	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
7	20231229	110848	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
8	20231229	100858	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
9	20231229	090857	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	-35	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
10	20231228	160849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	20903655	7265	81.67	2865	2910	2855	3730	2010	2870	2877.31	0.17	0	-199	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36952	N	N	4	N	N
11	20231228	150855	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	20253765	7040	79.14	2865	2910	2855	3730	2010	2870	2876.96	0.17	0	-42	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	631	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.80	2750	20230411	4.91	4230	-31.80	20230209	2750	4.91	20230411	4230	-31.80	20230209	2750	4.91	20230411	N	143210	500	109 억	36952	N	N	3	N	N
12	20231228	140848	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	25	2	0.87	19887400	6913	77.71	2865	2910	2855	3730	2010	2870	2876.81	0.17	0	-30	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	633	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	36952	N	N	3	N	N
13	20231228	130847	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-15	5	-0.52	19661985	6835	76.83	2865	2910	2855	3730	2010	2870	2876.66	0.17	0	-12	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	625	-0.85	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.51	2750	20230411	3.82	4230	-32.51	20230209	2750	3.82	20230411	4230	-32.51	20230209	2750	3.82	20230411	N	143210	500	109 억	36952	N	N	3	N	N
14	20231228	120850	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	14192625	4923	55.34	2865	2910	2855	3730	2010	2870	2882.92	0.17	0	-21	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	628	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	4230	-32.15	20230209	2750	4.36	20230411	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	36952	N	N	3	N	N
15	20231228	110852	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	25	2	0.87	6414715	2214	24.89	2865	2910	2855	3730	2010	2870	2897.34	0.17	0	-21	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	633	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	36952	N	N	3	N	N
16	20231228	100847	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	40	2	1.39	1967555	682	7.67	2865	2910	2855	3730	2010	2870	2884.98	0.17	0	-9	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	637	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	36952	N	N	3	N	N
17	20231228	090853	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-15	5	-0.52	37130	13	0.15	2865	2865	2855	3730	2010	2870	2856.15	0.17	0	0	2910	2890	2875	2855	2840	2882	2847	109	860	500	2000	5	1	21875747	625	-0.85	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-32.51	2750	20230411	3.82	4230	-32.51	20230209	2750	3.82	20230411	4230	-32.51	20230209	2750	3.82	20230411	N	143210	500	109 억	36952	N	N	3	N	N
18	20231227	160840	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	25614435	8896	124.58	2875	2895	2860	3735	2015	2875	2879.32	0.17	0	-10	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	628	-0.86	0.34	12	0.04	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	4230	-32.15	20230209	2750	4.36	20230411	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	37080	N	N	3	N	N
19	20231227	150853	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	23828800	8274	115.87	2875	2895	2860	3735	2015	2875	2879.96	0.17	0	46	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	631	-0.86	0.34	12	0.04	-3343.00	8461.00	4230	20230209	-31.80	2750	20230411	4.91	4230	-31.80	20230209	2750	4.91	20230411	4230	-31.80	20230209	2750	4.91	20230411	N	143210	500	109 억	37080	N	N	0	N	N
20	20231227	140849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	16232855	5632	78.87	2875	2895	2860	3735	2015	2875	2882.25	0.17	0	-60	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	633	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37080	N	N	0	N	N
21	20231227	130841	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	16001325	5552	77.75	2875	2895	2860	3735	2015	2875	2882.08	0.17	0	-55	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	631	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.80	2750	20230411	4.91	4230	-31.80	20230209	2750	4.91	20230411	4230	-31.80	20230209	2750	4.91	20230411	N	143210	500	109 억	37080	N	N	0	N	N
22	20231227	120843	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	14348030	4978	69.71	2875	2895	2860	3735	2015	2875	2882.29	0.17	0	-60	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	633	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37080	N	N	0	N	N
23	20231227	110849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	13032615	4522	63.32	2875	2895	2860	3735	2015	2875	2882.05	0.17	0	-88	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	633	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37080	N	N	0	N	N
24	20231227	100848	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	9449745	3281	45.95	2875	2890	2860	3735	2015	2875	2880.14	0.17	0	-115	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	631	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.80	2750	20230411	4.91	4230	-31.80	20230209	2750	4.91	20230411	4230	-31.80	20230209	2750	4.91	20230411	N	143210	500	109 억	37080	N	N	0	N	N
25	20231227	090851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	0	3	0.00	57500	20	0.28	2875	2875	2875	3735	2015	2875	2875.00	0.17	0	0	2948	2911	2873	2836	2798	2930	2855	109	860	500	2010	5	1	21875747	629	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-32.03	2750	20230411	4.55	4230	-32.03	20230209	2750	4.55	20230411	4230	-32.03	20230209	2750	4.55	20230411	N	143210	500	109 억	37080	N	N	0	N	N
26	20231226	160850	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	45	2	1.59	20637075	7139	95.68	2845	2910	2835	3675	1985	2830	2890.75	0.17	0	-469	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	629	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.03	2750	20230411	4.55	4230	-32.03	20230209	2750	4.55	20230411	4230	-32.03	20230209	2750	4.55	20230411	N	143210	500	109 억	37549	N	N	0	N	N
27	20231226	150848	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	30	2	1.06	19053505	6584	88.25	2845	2910	2835	3675	1985	2830	2893.91	0.17	0	-468	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	626	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	4230	-32.39	20230209	2750	4.00	20230411	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37549	N	N	0	N	N
28	20231226	140850	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	55	2	1.94	17871410	6174	82.75	2845	2910	2835	3675	1985	2830	2894.62	0.17	0	-312	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	631	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.80	2750	20230411	4.91	4230	-31.80	20230209	2750	4.91	20230411	4230	-31.80	20230209	2750	4.91	20230411	N	143210	500	109 억	37549	N	N	0	N	N
29	20231226	130849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	30	2	1.06	17444425	6026	80.77	2845	2910	2835	3675	1985	2830	2894.86	0.17	0	-198	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	626	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	4230	-32.39	20230209	2750	4.00	20230411	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37549	N	N	0	N	N
30	20231226	120848	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	65	2	2.30	17169020	5930	79.48	2845	2910	2835	3675	1985	2830	2895.28	0.17	0	-198	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	633	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37549	N	N	0	N	N
31	20231226	110852	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	70	2	2.47	12741370	4403	59.01	2845	2910	2835	3675	1985	2830	2893.79	0.17	0	-157	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	634	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	37549	N	N	0	N	N
32	20231226	100847	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	35	2	1.24	1704980	593	7.95	2845	2910	2835	3675	1985	2830	2875.18	0.17	0	-5	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	627	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37549	N	N	0	N	N
33	20231226	090850	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	35	2	1.24	111725	39	0.52	2845	2870	2845	3675	1985	2830	2864.74	0.17	0	0	2943	2886	2858	2801	2773	2872	2787	109	845	500	1980	5	1	21875747	627	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37549	N	N	0	N	N
34	20231222	160836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-25	5	-0.88	21213755	7461	89.29	2860	2915	2830	3710	2000	2855	2843.29	0.17	0	-31	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	619	-0.85	0.33	12	0.03	-3343.00	8461.00	4230	20230209	-33.10	2750	20230411	2.91	4230	-33.10	20230209	2750	2.91	20230411	4230	-33.10	20230209	2750	2.91	20230411	N	143210	500	109 억	37575	N	N	0	N	N
35	20231222	150834	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-15	5	-0.53	13102975	4595	54.99	2860	2915	2830	3710	2000	2855	2851.57	0.17	0	594	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	621	-0.85	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-32.86	2750	20230411	3.27	4230	-32.86	20230209	2750	3.27	20230411	4230	-32.86	20230209	2750	3.27	20230411	N	143210	500	109 억	37575	N	N	0	N	N
36	20231222	140831	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	25	2	0.88	6061055	2123	25.41	2860	2915	2830	3710	2000	2855	2854.95	0.17	0	-24	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	630	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.91	2750	20230411	4.73	4230	-31.91	20230209	2750	4.73	20230411	4230	-31.91	20230209	2750	4.73	20230411	N	143210	500	109 억	37575	N	N	0	N	N
37	20231222	130833	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	10	2	0.35	5811280	2036	24.37	2860	2915	2830	3710	2000	2855	2854.26	0.17	0	-22	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	627	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37575	N	N	0	N	N
38	20231222	120832	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	15	2	0.53	5625640	1971	23.59	2860	2915	2830	3710	2000	2855	2854.21	0.17	0	-20	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	628	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	4230	-32.15	20230209	2750	4.36	20230411	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	37575	N	N	0	N	N
39	20231222	110831	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	10	2	0.35	5144310	1803	21.58	2860	2915	2830	3710	2000	2855	2853.19	0.17	0	-18	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	627	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37575	N	N	0	N	N
40	20231222	100829	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	0	3	0.00	4787265	1678	20.08	2860	2915	2830	3710	2000	2855	2852.96	0.17	0	-9	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	625	-0.85	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.51	2750	20230411	3.82	4230	-32.51	20230209	2750	3.82	20230411	4230	-32.51	20230209	2750	3.82	20230411	N	143210	500	109 억	37575	N	N	0	N	N
41	20231222	090833	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	5	2	0.18	88660	31	0.37	2860	2860	2860	3710	2000	2855	2860.00	0.17	0	0	2941	2897	2856	2812	2771	2897	2812	109	855	500	1990	5	1	21875747	626	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	4230	-32.39	20230209	2750	4.00	20230411	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37575	N	N	0	N	N
42	20231221	160827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	0	3	0.00	23836740	8356	115.48	2855	2900	2815	3710	2000	2855	2852.65	0.17	0	-339	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	625	-0.85	0.34	12	0.04	-3343.00	8461.00	4230	20230209	-32.51	2750	20230411	3.82	4230	-32.51	20230209	2750	3.82	20230411	4230	-32.51	20230209	2750	3.82	20230411	N	143210	500	109 억	37578	N	N	0	N	N
43	20231221	150828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	5	2	0.18	22012380	7717	106.65	2855	2900	2815	3710	2000	2855	2852.45	0.17	0	-12	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	626	-0.86	0.34	12	0.04	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	4230	-32.39	20230209	2750	4.00	20230411	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37578	N	N	0	N	N
44	20231221	140827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	5	2	0.18	21595530	7571	104.63	2855	2900	2815	3710	2000	2855	2852.40	0.17	0	-2	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	626	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	4230	-32.39	20230209	2750	4.00	20230411	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37578	N	N	0	N	N
45	20231221	130825	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	5	2	0.18	21418330	7509	103.77	2855	2900	2815	3710	2000	2855	2852.35	0.17	0	-4	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	626	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	4230	-32.39	20230209	2750	4.00	20230411	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37578	N	N	0	N	N
46	20231221	120831	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	10	2	0.35	19070915	6686	92.40	2855	2900	2815	3710	2000	2855	2852.37	0.17	0	-4	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	627	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37578	N	N	0	N	N
47	20231221	110831	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	15	2	0.53	17330460	6074	83.94	2855	2900	2815	3710	2000	2855	2853.22	0.17	0	-3	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	628	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	4230	-32.15	20230209	2750	4.36	20230411	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	37578	N	N	0	N	N
48	20231221	100827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-5	5	-0.18	3292425	1153	15.93	2855	2900	2850	3710	2000	2855	2855.53	0.17	0	-2	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	623	-0.85	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.62	2750	20230411	3.64	4230	-32.62	20230209	2750	3.64	20230411	4230	-32.62	20230209	2750	3.64	20230411	N	143210	500	109 억	37578	N	N	0	N	N
49	20231221	090828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	0	3	0.00	436815	153	2.11	2855	2855	2855	3710	2000	2855	2855.00	0.17	0	0	2948	2901	2863	2816	2778	2882	2797	109	855	500	1990	5	1	21875747	625	-0.85	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-32.51	2750	20230411	3.82	4230	-32.51	20230209	2750	3.82	20230411	4230	-32.51	20230209	2750	3.82	20230411	N	143210	500	109 억	37578	N	N	0	N	N
50	20231220	160830	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-10	5	-0.35	20708595	7236	103.40	2885	2910	2825	3720	2010	2865	2861.88	0.17	0	9	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	625	-0.85	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.51	2750	20230411	3.82	4230	-32.51	20230209	2750	3.82	20230411	4230	-32.51	20230209	2750	3.82	20230411	N	143210	500	109 억	37678	N	N	0	N	N
51	20231220	150911	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-15	5	-0.52	18121340	6327	90.41	2885	2910	2825	3720	2010	2865	2864.13	0.17	0	7	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	623	-0.85	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.62	2750	20230411	3.64	4230	-32.62	20230209	2750	3.64	20230411	4230	-32.62	20230209	2750	3.64	20230411	N	143210	500	109 억	37678	N	N	0	N	N
52	20231220	140924	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-5	5	-0.17	17376860	6066	86.68	2885	2910	2825	3720	2010	2865	2864.63	0.17	0	-24	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	626	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	4230	-32.39	20230209	2750	4.00	20230411	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37678	N	N	0	N	N
53	20231220	130917	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	0	3	0.00	13310680	4641	66.32	2885	2910	2825	3720	2010	2865	2868.06	0.17	0	-54	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	627	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37678	N	N	0	N	N
54	20231220	120825	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	0	3	0.00	12812210	4467	63.83	2885	2910	2825	3720	2010	2865	2868.19	0.17	0	-73	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	627	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37678	N	N	0	N	N
55	20231220	110828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	12147340	4235	60.52	2885	2910	2825	3720	2010	2865	2868.32	0.17	0	-96	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	628	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	4230	-32.15	20230209	2750	4.36	20230411	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	37678	N	N	0	N	N
56	20231220	100828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	15	2	0.52	8824130	3071	43.88	2885	2910	2825	3720	2010	2865	2873.37	0.17	0	-96	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	630	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.91	2750	20230411	4.73	4230	-31.91	20230209	2750	4.73	20230411	4230	-31.91	20230209	2750	4.73	20230411	N	143210	500	109 억	37678	N	N	0	N	N
57	20231220	090826	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	1815760	634	9.06	2885	2900	2825	3720	2010	2865	2863.97	0.17	0	-98	3028	2946	2903	2821	2778	2925	2800	109	855	500	2000	5	1	21875747	628	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	4230	-32.15	20230209	2750	4.36	20230411	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	37678	N	N	0	N	N
58	20231219	160827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	20185105	6996	171.39	2895	2985	2860	3730	2010	2870	2885.24	0.17	0	-367	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	627	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	4230	-32.27	20230209	2750	4.18	20230411	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37670	N	N	0	N	N
59	20231219	150830	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	5	2	0.17	13906370	4807	117.76	2895	2985	2860	3730	2010	2870	2892.94	0.17	0	802	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	629	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-32.03	2750	20230411	4.55	4230	-32.03	20230209	2750	4.55	20230411	4230	-32.03	20230209	2750	4.55	20230411	N	143210	500	109 억	37670	N	N	0	N	N
60	20231219	140825	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	13159300	4547	111.39	2895	2985	2860	3730	2010	2870	2894.06	0.17	0	863	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37670	N	N	0	N	N
61	20231219	130830	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	12659120	4373	107.13	2895	2985	2860	3730	2010	2870	2894.84	0.17	0	863	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	630	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.91	2750	20230411	4.73	4230	-31.91	20230209	2750	4.73	20230411	4230	-31.91	20230209	2750	4.73	20230411	N	143210	500	109 억	37670	N	N	0	N	N
62	20231219	120833	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	12598475	4352	106.61	2895	2985	2860	3730	2010	2870	2894.87	0.17	0	864	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37670	N	N	0	N	N
63	20231219	110829	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	9106460	3145	77.05	2895	2985	2860	3730	2010	2870	2895.54	0.17	0	839	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	630	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.91	2750	20230411	4.73	4230	-31.91	20230209	2750	4.73	20230411	4230	-31.91	20230209	2750	4.73	20230411	N	143210	500	109 억	37670	N	N	0	N	N
64	20231219	100827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	8624080	2978	72.95	2895	2985	2860	3730	2010	2870	2895.93	0.17	0	839	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	632	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37670	N	N	0	N	N
65	20231219	090823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	25	2	0.87	4417030	1511	37.02	2895	2985	2890	3730	2010	2870	2923.25	0.17	0	280	2923	2896	2883	2856	2843	2890	2850	109	860	500	2000	5	1	21875747	633	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37670	N	N	0	N	N
66	20231218	160823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-40	5	-1.37	11795580	4082	182.97	2910	2910	2870	3780	2040	2910	2889.81	0.17	0	9	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	628	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	4230	-32.15	20230209	2750	4.36	20230411	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	37692	N	N	0	N	N
67	20231218	150826	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-15	5	-0.52	8966020	3097	138.82	2910	2910	2880	3780	2040	2910	2895.07	0.17	0	11	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	633	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37692	N	N	0	N	N
68	20231218	140821	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-15	5	-0.52	7587395	2620	117.44	2910	2910	2880	3780	2040	2910	2895.95	0.17	0	-1	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	633	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37692	N	N	0	N	N
69	20231218	130823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	5320480	1836	82.29	2910	2910	2885	3780	2040	2910	2897.86	0.17	0	0	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	634	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	37692	N	N	0	N	N
70	20231218	120817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	4607170	1590	71.27	2910	2910	2885	3780	2040	2910	2897.59	0.17	0	0	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	634	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	37692	N	N	0	N	N
71	20231218	110820	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	1850755	638	28.60	2910	2910	2885	3780	2040	2910	2900.87	0.17	0	-5	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	634	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	37692	N	N	0	N	N
72	20231218	100818	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	925970	319	14.30	2910	2910	2885	3780	2040	2910	2902.73	0.17	0	-11	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	635	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	4230	-31.32	20230209	2750	5.64	20230411	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	37692	N	N	0	N	N
73	20231218	090817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	34910	12	0.54	2910	2910	2905	3780	2040	2910	2909.17	0.17	0	-2	2966	2937	2916	2887	2866	2927	2877	109	870	500	2030	5	1	21875747	635	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	4230	-31.32	20230209	2750	5.64	20230411	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	37692	N	N	0	N	N
74	20231215	160818	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-10	5	-0.34	6489070	2225	25.82	2920	2945	2895	3795	2045	2920	2916.44	0.17	0	-58	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37792	N	N	0	N	N
75	20231215	150822	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-10	5	-0.34	6378505	2187	25.38	2920	2945	2895	3795	2045	2920	2916.55	0.17	0	-71	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37792	N	N	0	N	N
76	20231215	140822	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-10	5	-0.34	4666795	1597	18.54	2920	2945	2905	3795	2045	2920	2922.23	0.17	0	-70	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37792	N	N	0	N	N
77	20231215	130816	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-5	5	-0.17	3152295	1077	12.50	2920	2945	2915	3795	2045	2920	2926.92	0.17	0	-84	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	638	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.09	2750	20230411	6.00	4230	-31.09	20230209	2750	6.00	20230411	4230	-31.09	20230209	2750	6.00	20230411	N	143210	500	109 억	37792	N	N	0	N	N
78	20231215	120817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	5	2	0.17	2936400	1003	11.64	2920	2945	2920	3795	2045	2920	2927.62	0.17	0	-84	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	640	-0.87	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.85	2750	20230411	6.36	4230	-30.85	20230209	2750	6.36	20230411	4230	-30.85	20230209	2750	6.36	20230411	N	143210	500	109 억	37792	N	N	0	N	N
79	20231215	110812	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	5	2	0.17	2219860	758	8.80	2920	2945	2920	3795	2045	2920	2928.58	0.17	0	-83	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	640	-0.87	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.85	2750	20230411	6.36	4230	-30.85	20230209	2750	6.36	20230411	4230	-30.85	20230209	2750	6.36	20230411	N	143210	500	109 억	37792	N	N	0	N	N
80	20231215	100816	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	20	2	0.68	1525685	521	6.05	2920	2945	2920	3795	2045	2920	2928.38	0.17	0	-94	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	643	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.50	2750	20230411	6.91	4230	-30.50	20230209	2750	6.91	20230411	4230	-30.50	20230209	2750	6.91	20230411	N	143210	500	109 억	37792	N	N	0	N	N
81	20231215	090820	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	20	2	0.68	919950	315	3.66	2920	2940	2920	3795	2045	2920	2920.48	0.17	0	0	2946	2932	2906	2892	2866	2940	2900	109	875	500	2040	5	1	21875747	643	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.50	2750	20230411	6.91	4230	-30.50	20230209	2750	6.91	20230411	4230	-30.50	20230209	2750	6.91	20230411	N	143210	500	109 억	37792	N	N	0	N	N
82	20231214	160813	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	5	2	0.17	24999500	8616	108.91	2910	2920	2880	3785	2045	2915	2901.52	0.17	0	53	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	639	-0.87	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-30.97	2750	20230411	6.18	4230	-30.97	20230209	2750	6.18	20230411	4230	-30.97	20230209	2750	6.18	20230411	N	143210	500	109 억	37638	N	N	0	N	N
83	20231214	150842	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	0	3	0.00	21942425	7569	95.68	2910	2920	2880	3785	2045	2915	2898.99	0.17	0	171	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	638	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.09	2750	20230411	6.00	4230	-31.09	20230209	2750	6.00	20230411	4230	-31.09	20230209	2750	6.00	20230411	N	143210	500	109 억	37638	N	N	0	N	N
84	20231214	140819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	0	3	0.00	21333500	7360	93.04	2910	2920	2880	3785	2045	2915	2898.57	0.17	0	159	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	638	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.09	2750	20230411	6.00	4230	-31.09	20230209	2750	6.00	20230411	4230	-31.09	20230209	2750	6.00	20230411	N	143210	500	109 억	37638	N	N	0	N	N
85	20231214	130839	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-10	5	-0.34	15259760	5273	66.65	2910	2920	2880	3785	2045	2915	2893.94	0.17	0	162	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	635	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	4230	-31.32	20230209	2750	5.64	20230411	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	37638	N	N	0	N	N
86	20231214	120851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	13321490	4602	58.17	2910	2920	2880	3785	2045	2915	2894.72	0.17	0	162	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	630	-0.86	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.91	2750	20230411	4.73	4230	-31.91	20230209	2750	4.73	20230411	4230	-31.91	20230209	2750	4.73	20230411	N	143210	500	109 억	37638	N	N	0	N	N
87	20231214	110823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-25	5	-0.86	8684295	2994	37.85	2910	2920	2885	3785	2045	2915	2900.57	0.17	0	88	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	632	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37638	N	N	0	N	N
88	20231214	100807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-25	5	-0.86	5056120	1737	21.96	2910	2920	2885	3785	2045	2915	2910.83	0.17	0	88	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	632	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37638	N	N	0	N	N
89	20231214	090746	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	0	3	0.00	177530	61	0.77	2910	2915	2910	3785	2045	2915	2910.33	0.17	0	0	2951	2932	2906	2887	2861	2942	2897	109	870	500	2040	5	1	21875747	638	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.09	2750	20230411	6.00	4230	-31.09	20230209	2750	6.00	20230411	4230	-31.09	20230209	2750	6.00	20230411	N	143210	500	109 억	37638	N	N	0	N	N
90	20231213	160811	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	5	2	0.17	22946820	7911	131.06	2905	2925	2880	3780	2040	2910	2900.44	0.17	0	241	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	638	-0.87	0.34	12	0.04	-3343.00	8461.00	4230	20230209	-31.09	2750	20230411	6.00	4230	-31.09	20230209	2750	6.00	20230411	4230	-31.09	20230209	2750	6.00	20230411	N	143210	500	109 억	37453	N	N	0	N	N
91	20231213	150829	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	20486560	7067	117.08	2905	2925	2880	3780	2040	2910	2898.90	0.17	0	411	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	637	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37453	N	N	0	N	N
92	20231213	140828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	9396560	3238	53.64	2905	2925	2885	3780	2040	2910	2901.96	0.17	0	205	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	640	-0.87	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.85	2750	20230411	6.36	4230	-30.85	20230209	2750	6.36	20230411	4230	-30.85	20230209	2750	6.36	20230411	N	143210	500	109 억	37453	N	N	0	N	N
93	20231213	130830	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	7765905	2679	44.38	2905	2915	2885	3780	2040	2910	2898.81	0.17	0	212	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37453	N	N	0	N	N
94	20231213	120827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-20	5	-0.69	3295915	1140	18.89	2905	2905	2885	3780	2040	2910	2891.15	0.17	0	62	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	632	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37453	N	N	0	N	N
95	20231213	110829	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-20	5	-0.69	2347960	812	13.45	2905	2905	2885	3780	2040	2910	2891.58	0.17	0	-1	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	632	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37453	N	N	0	N	N
96	20231213	100834	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-25	5	-0.86	2068100	715	11.85	2905	2905	2885	3780	2040	2910	2892.45	0.17	0	-1	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	631	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.80	2750	20230411	4.91	4230	-31.80	20230209	2750	4.91	20230411	4230	-31.80	20230209	2750	4.91	20230411	N	143210	500	109 억	37453	N	N	0	N	N
97	20231213	090821	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	40670	14	0.23	2905	2905	2905	3780	2040	2910	2905.00	0.17	0	0	2943	2926	2908	2891	2873	2935	2900	109	870	500	2030	5	1	21875747	635	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	4230	-31.32	20230209	2750	5.64	20230411	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	37453	N	N	0	N	N
98	20231212	160754	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	17507395	6036	92.17	2905	2925	2890	3800	2050	2925	2900.50	0.17	0	57	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	637	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37303	N	N	0	N	N
99	20231212	150802	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-35	5	-1.20	16718780	5765	88.03	2905	2925	2890	3800	2050	2925	2900.05	0.17	0	151	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	632	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	4230	-31.68	20230209	2750	5.09	20230411	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	37303	N	N	0	N	N
100	20231212	140719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-30	5	-1.03	9572965	3299	50.37	2905	2920	2895	3800	2050	2925	2901.78	0.17	0	150	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	633	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	4230	-31.56	20230209	2750	5.27	20230411	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37303	N	N	0	N	N
101	20231212	130722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-25	5	-0.85	8500260	2929	44.72	2905	2920	2895	3800	2050	2925	2902.10	0.17	0	150	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	634	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	37303	N	N	0	N	N
102	20231212	120714	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-20	5	-0.68	6320030	2178	33.26	2905	2920	2895	3800	2050	2925	2901.76	0.17	0	150	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	635	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	4230	-31.32	20230209	2750	5.64	20230411	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	37303	N	N	0	N	N
103	20231212	110725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-5	5	-0.17	5170270	1782	27.21	2905	2920	2895	3800	2050	2925	2901.39	0.17	0	150	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	639	-0.87	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.97	2750	20230411	6.18	4230	-30.97	20230209	2750	6.18	20230411	4230	-30.97	20230209	2750	6.18	20230411	N	143210	500	109 억	37303	N	N	0	N	N
104	20231212	100754	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-5	5	-0.17	4839405	1668	25.47	2905	2920	2895	3800	2050	2925	2901.32	0.17	0	161	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	639	-0.87	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.97	2750	20230411	6.18	4230	-30.97	20230209	2750	6.18	20230411	4230	-30.97	20230209	2750	6.18	20230411	N	143210	500	109 억	37303	N	N	0	N	N
105	20231212	090754	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	639155	220	3.36	2905	2910	2905	3800	2050	2925	2905.25	0.17	0	162	2971	2947	2921	2897	2871	2935	2885	109	875	500	2040	5	1	21875747	637	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37303	N	N	0	N	N
106	20231211	160757	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-10	5	-0.34	19056230	6547	121.83	2945	2945	2895	3815	2055	2935	2910.68	0.17	-8	-23	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	640	-0.87	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-30.85	2750	20230411	6.36	4230	-30.85	20230209	2750	6.36	20230411	4230	-30.85	20230209	2750	6.36	20230411	N	143210	500	109 억	37318	N	N	0	N	N
107	20231211	150755	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-20	5	-0.68	18708235	6428	119.61	2945	2945	2895	3815	2055	2935	2910.43	0.17	-8	17	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	638	-0.87	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.09	2750	20230411	6.00	4230	-31.09	20230209	2750	6.00	20230411	4230	-31.09	20230209	2750	6.00	20230411	N	143210	500	109 억	37318	N	N	0	N	N
108	20231211	140754	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-15	5	-0.51	16096980	5529	102.88	2945	2945	2895	3815	2055	2935	2911.37	0.17	-8	-11	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	639	-0.87	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-30.97	2750	20230411	6.18	4230	-30.97	20230209	2750	6.18	20230411	4230	-30.97	20230209	2750	6.18	20230411	N	143210	500	109 억	37318	N	N	0	N	N
109	20231211	130755	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-10	5	-0.34	15900910	5462	101.64	2945	2945	2895	3815	2055	2935	2911.19	0.17	-8	-8	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	640	-0.87	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.85	2750	20230411	6.36	4230	-30.85	20230209	2750	6.36	20230411	4230	-30.85	20230209	2750	6.36	20230411	N	143210	500	109 억	37318	N	N	0	N	N
110	20231211	120754	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-35	5	-1.19	15801740	5428	101.00	2945	2945	2895	3815	2055	2935	2911.15	0.17	-8	5	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	634	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	37318	N	N	0	N	N
111	20231211	110751	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-30	5	-1.02	9794690	3356	62.45	2945	2945	2900	3815	2055	2935	2918.56	0.17	-8	-31	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	635	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	4230	-31.32	20230209	2750	5.64	20230411	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	37318	N	N	0	N	N
112	20231211	100750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-35	5	-1.19	7370330	2521	46.91	2945	2945	2900	3815	2055	2935	2923.57	0.17	-8	-10	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	634	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	37318	N	N	0	N	N
113	20231211	090750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	406410	138	2.57	2945	2945	2945	3815	2055	2935	2945.00	0.17	-8	0	2988	2961	2923	2896	2858	2942	2877	109	880	500	2050	5	1	21875747	644	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.38	2750	20230411	7.09	4230	-30.38	20230209	2750	7.09	20230411	4230	-30.38	20230209	2750	7.09	20230411	N	143210	500	109 억	37318	N	N	0	N	N
114	20231208	160742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	15683200	5374	92.96	2950	2950	2885	3835	2065	2950	2918.35	0.17	0	79	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	642	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.61	2750	20230411	6.73	4230	-30.61	20230209	2750	6.73	20230411	4230	-30.61	20230209	2750	6.73	20230411	N	143210	500	109 억	37318	N	N	2	N	N
115	20231208	150745	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	15316335	5249	90.80	2950	2950	2885	3835	2065	2950	2917.95	0.17	0	80	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	642	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.61	2750	20230411	6.73	4230	-30.61	20230209	2750	6.73	20230411	4230	-30.61	20230209	2750	6.73	20230411	N	143210	500	109 억	37318	N	N	2	N	N
116	20231208	140744	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	13647030	4679	80.94	2950	2950	2885	3835	2065	2950	2916.66	0.17	0	63	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	642	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.61	2750	20230411	6.73	4230	-30.61	20230209	2750	6.73	20230411	4230	-30.61	20230209	2750	6.73	20230411	N	143210	500	109 억	37318	N	N	2	N	N
117	20231208	130743	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-10	5	-0.34	13085130	4487	77.62	2950	2950	2885	3835	2065	2950	2916.23	0.17	0	49	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	643	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.50	2750	20230411	6.91	4230	-30.50	20230209	2750	6.91	20230411	4230	-30.50	20230209	2750	6.91	20230411	N	143210	500	109 억	37318	N	N	2	N	N
118	20231208	120740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	12363215	4240	73.34	2950	2950	2885	3835	2065	2950	2915.85	0.17	0	44	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	642	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.61	2750	20230411	6.73	4230	-30.61	20230209	2750	6.73	20230411	4230	-30.61	20230209	2750	6.73	20230411	N	143210	500	109 억	37318	N	N	2	N	N
119	20231208	110738	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-10	5	-0.34	9343080	3211	55.54	2950	2950	2885	3835	2065	2950	2909.71	0.17	0	44	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	643	-0.88	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.50	2750	20230411	6.91	4230	-30.50	20230209	2750	6.91	20230411	4230	-30.50	20230209	2750	6.91	20230411	N	143210	500	109 억	37318	N	N	2	N	N
120	20231208	100747	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-5	5	-0.17	9022120	3102	53.66	2950	2950	2885	3835	2065	2950	2908.48	0.17	0	70	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	644	-0.88	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.38	2750	20230411	7.09	4230	-30.38	20230209	2750	7.09	20230411	4230	-30.38	20230209	2750	7.09	20230411	N	143210	500	109 억	37318	N	N	2	N	N
121	20231208	090736	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-10	5	-0.34	1286040	439	7.59	2950	2950	2885	3835	2065	2950	2929.48	0.17	0	-13	3023	2986	2943	2906	2863	2965	2885	109	885	500	2060	5	1	21875747	643	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.50	2750	20230411	6.91	4230	-30.50	20230209	2750	6.91	20230411	4230	-30.50	20230209	2750	6.91	20230411	N	143210	500	109 억	37318	N	N	2	N	N
122	20231207	160740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-10	5	-0.34	16912815	5781	90.30	2960	2980	2900	3845	2075	2960	2925.59	0.17	0	-35	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	645	-0.88	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-30.26	2750	20230411	7.27	4230	-30.26	20230209	2750	7.27	20230411	4230	-30.26	20230209	2750	7.27	20230411	N	143210	500	109 억	37353	N	N	2	N	N
123	20231207	150741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-10	5	-0.34	15399760	5268	82.29	2960	2980	2900	3845	2075	2960	2923.26	0.17	0	-33	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	645	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.26	2750	20230411	7.27	4230	-30.26	20230209	2750	7.27	20230411	4230	-30.26	20230209	2750	7.27	20230411	N	143210	500	109 억	37353	N	N	14	N	N
124	20231207	140737	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-50	5	-1.69	8220470	2809	43.88	2960	2980	2900	3845	2075	2960	2926.48	0.17	0	432	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	4230	-31.21	20230209	2750	5.82	20230411	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	37353	N	N	14	N	N
125	20231207	130736	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-15	5	-0.51	5346415	1820	28.43	2960	2980	2905	3845	2075	2960	2937.59	0.17	0	-38	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	644	-0.88	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.38	2750	20230411	7.09	4230	-30.38	20230209	2750	7.09	20230411	4230	-30.38	20230209	2750	7.09	20230411	N	143210	500	109 억	37353	N	N	14	N	N
126	20231207	120739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-15	5	-0.51	4905810	1669	26.07	2960	2980	2905	3845	2075	2960	2939.37	0.17	0	-38	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	644	-0.88	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.38	2750	20230411	7.09	4230	-30.38	20230209	2750	7.09	20230411	4230	-30.38	20230209	2750	7.09	20230411	N	143210	500	109 억	37353	N	N	14	N	N
127	20231207	110734	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-55	5	-1.86	3874950	1316	20.56	2960	2980	2905	3845	2075	2960	2944.49	0.17	0	-38	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	635	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	4230	-31.32	20230209	2750	5.64	20230411	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	37353	N	N	14	N	N
128	20231207	100732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-25	5	-0.84	2593600	877	13.70	2960	2980	2935	3845	2075	2960	2957.35	0.17	0	-21	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	642	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.61	2750	20230411	6.73	4230	-30.61	20230209	2750	6.73	20230411	4230	-30.61	20230209	2750	6.73	20230411	N	143210	500	109 억	37353	N	N	14	N	N
129	20231207	090739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	0	3	0.00	1003440	339	5.30	2960	2960	2960	3845	2075	2960	2960.00	0.17	0	0	3006	2982	2956	2932	2906	2995	2945	109	885	500	2070	5	1	21875747	648	-0.89	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	37353	N	N	14	N	N
130	20231206	160728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	18828125	6352	51.62	2950	2980	2930	3870	2090	2980	2964.13	0.17	0	-256	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	648	-0.89	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	37535	N	N	14	N	N
131	20231206	150741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	17646505	5952	48.37	2950	2980	2930	3870	2090	2980	2964.80	0.17	0	-157	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	648	-0.89	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	37535	N	N	2	N	N
132	20231206	140738	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	14958690	5046	41.01	2950	2980	2930	3870	2090	2980	2964.46	0.17	0	-147	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	650	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.79	2750	20230411	8.00	4230	-29.79	20230209	2750	8.00	20230411	4230	-29.79	20230209	2750	8.00	20230411	N	143210	500	109 억	37535	N	N	2	N	N
133	20231206	130730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-25	5	-0.84	14364720	4845	39.37	2950	2980	2930	3870	2090	2980	2964.85	0.17	0	-146	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	646	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.14	2750	20230411	7.45	4230	-30.14	20230209	2750	7.45	20230411	4230	-30.14	20230209	2750	7.45	20230411	N	143210	500	109 억	37535	N	N	2	N	N
134	20231206	120727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	10883465	3669	29.82	2950	2980	2930	3870	2090	2980	2966.33	0.17	0	-146	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	648	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	37535	N	N	2	N	N
135	20231206	110741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	4264895	1435	11.66	2950	2980	2930	3870	2090	2980	2972.05	0.17	0	-60	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	650	-0.89	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.79	2750	20230411	8.00	4230	-29.79	20230209	2750	8.00	20230411	4230	-29.79	20230209	2750	8.00	20230411	N	143210	500	109 억	37535	N	N	2	N	N
136	20231206	100731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	2077935	701	5.70	2950	2980	2930	3870	2090	2980	2964.24	0.17	0	-15	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	652	-0.89	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	4230	-29.55	20230209	2750	8.36	20230411	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	37535	N	N	2	N	N
137	20231206	090734	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-35	5	-1.17	11790	4	0.03	2950	2950	2945	3870	2090	2980	2947.50	0.17	0	0	3020	3000	2960	2940	2900	3010	2950	109	890	500	2080	5	1	21875747	644	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.38	2750	20230411	7.09	4230	-30.38	20230209	2750	7.09	20230411	4230	-30.38	20230209	2750	7.09	20230411	N	143210	500	109 억	37535	N	N	2	N	N
138	20231205	160737	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	36154980	12298	92.46	2980	2980	2920	3870	2090	2980	2939.91	0.17	0	-95	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	652	-0.89	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	4230	-29.55	20230209	2750	8.36	20230411	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	37630	N	N	2	N	N
139	20231205	150732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	34608360	11779	88.56	2980	2980	2920	3870	2090	2980	2938.14	0.17	0	-77	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	649	-0.89	0.35	12	0.05	-3343.00	8461.00	4230	20230209	-29.91	2750	20230411	7.82	4230	-29.91	20230209	2750	7.82	20230411	4230	-29.91	20230209	2750	7.82	20230411	N	143210	500	109 억	37630	N	N	3	N	N
140	20231205	140734	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	12340035	4182	31.44	2980	2980	2920	3870	2090	2980	2950.75	0.17	0	-79	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	651	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.67	2750	20230411	8.18	4230	-29.67	20230209	2750	8.18	20230411	4230	-29.67	20230209	2750	8.18	20230411	N	143210	500	109 억	37630	N	N	3	N	N
141	20231205	130730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	11380455	3858	29.01	2980	2980	2920	3870	2090	2980	2949.83	0.17	0	-74	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	649	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.91	2750	20230411	7.82	4230	-29.91	20230209	2750	7.82	20230411	4230	-29.91	20230209	2750	7.82	20230411	N	143210	500	109 억	37630	N	N	3	N	N
142	20231205	120727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	7971945	2708	20.36	2980	2980	2920	3870	2090	2980	2943.85	0.17	0	-60	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	648	-0.89	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	37630	N	N	3	N	N
143	20231205	110729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	7767705	2639	19.84	2980	2980	2920	3870	2090	2980	2943.43	0.17	0	-46	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	649	-0.89	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.91	2750	20230411	7.82	4230	-29.91	20230209	2750	7.82	20230411	4230	-29.91	20230209	2750	7.82	20230411	N	143210	500	109 억	37630	N	N	3	N	N
144	20231205	100732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-25	5	-0.84	513815	175	1.32	2980	2980	2920	3870	2090	2980	2936.09	0.17	0	-10	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	646	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.14	2750	20230411	7.45	4230	-30.14	20230209	2750	7.45	20230411	4230	-30.14	20230209	2750	7.45	20230411	N	143210	500	109 억	37630	N	N	3	N	N
145	20231205	090726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-40	5	-1.34	80035	27	0.20	2980	2980	2930	3870	2090	2980	2964.26	0.17	0	-7	3040	3010	2960	2930	2880	3025	2945	109	890	500	2080	5	1	21875747	643	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.50	2750	20230411	6.91	4230	-30.50	20230209	2750	6.91	20230411	4230	-30.50	20230209	2750	6.91	20230411	N	143210	500	109 억	37630	N	N	3	N	N
146	20231204	160723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	39062140	13301	65.51	2915	2990	2910	3845	2075	2960	2936.78	0.17	0	-203	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	652	-0.89	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	4230	-29.55	20230209	2750	8.36	20230411	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	37833	N	N	3	N	N
147	20231204	150727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-5	5	-0.17	38881950	13240	65.21	2915	2990	2910	3845	2075	2960	2936.70	0.17	0	-161	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	646	-0.88	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-30.14	2750	20230411	7.45	4230	-30.14	20230209	2750	7.45	20230411	4230	-30.14	20230209	2750	7.45	20230411	N	143210	500	109 억	37833	N	N	0	N	N
148	20231204	140722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-5	5	-0.17	32019095	10930	53.83	2915	2970	2910	3845	2075	2960	2929.47	0.17	0	286	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	646	-0.88	0.35	12	0.05	-3343.00	8461.00	4230	20230209	-30.14	2750	20230411	7.45	4230	-30.14	20230209	2750	7.45	20230411	4230	-30.14	20230209	2750	7.45	20230411	N	143210	500	109 억	37833	N	N	0	N	N
149	20231204	130722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-40	5	-1.35	30241410	10328	50.87	2915	2970	2910	3845	2075	2960	2928.10	0.17	0	599	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	639	-0.87	0.35	12	0.05	-3343.00	8461.00	4230	20230209	-30.97	2750	20230411	6.18	4230	-30.97	20230209	2750	6.18	20230411	4230	-30.97	20230209	2750	6.18	20230411	N	143210	500	109 억	37833	N	N	0	N	N
150	20231204	120722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-40	5	-1.35	27457835	9374	46.17	2915	2970	2910	3845	2075	2960	2929.15	0.17	0	390	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	639	-0.87	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-30.97	2750	20230411	6.18	4230	-30.97	20230209	2750	6.18	20230411	4230	-30.97	20230209	2750	6.18	20230411	N	143210	500	109 억	37833	N	N	0	N	N
151	20231204	110724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-25	5	-0.84	6941135	2361	11.63	2915	2970	2910	3845	2075	2960	2939.91	0.17	0	187	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	642	-0.88	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.61	2750	20230411	6.73	4230	-30.61	20230209	2750	6.73	20230411	4230	-30.61	20230209	2750	6.73	20230411	N	143210	500	109 억	37833	N	N	0	N	N
152	20231204	100723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-10	5	-0.34	4744215	1614	7.95	2915	2970	2910	3845	2075	2960	2939.41	0.17	0	179	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	645	-0.88	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-30.26	2750	20230411	7.27	4230	-30.26	20230209	2750	7.27	20230411	4230	-30.26	20230209	2750	7.27	20230411	N	143210	500	109 억	37833	N	N	0	N	N
153	20231204	090722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-25	5	-0.84	1629425	559	2.75	2915	2935	2910	3845	2075	2960	2914.89	0.17	0	234	3060	3010	2930	2880	2800	3035	2905	109	885	500	2070	5	1	21875747	642	-0.88	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.61	2750	20230411	6.73	4230	-30.61	20230209	2750	6.73	20230411	4230	-30.61	20230209	2750	6.73	20230411	N	143210	500	109 억	37833	N	N	0	N	N
154	20231201	160722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	50	2	1.72	59838755	20303	412.58	2905	2980	2850	3780	2040	2910	2947.29	0.18	0	-1234	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	648	-0.89	0.35	12	0.09	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	39067	N	N	0	N	N
155	20231201	150721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	50	2	1.72	52580385	17851	362.75	2905	2980	2850	3780	2040	2910	2945.51	0.18	0	-1324	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	648	-0.89	0.35	12	0.08	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	4230	-30.02	20230209	2750	7.64	20230411	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	39067	N	N	0	N	N
156	20231201	140721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	70	2	2.41	45682550	15522	315.42	2905	2980	2850	3780	2040	2910	2943.08	0.18	0	-1258	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	652	-0.89	0.35	12	0.07	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	4230	-29.55	20230209	2750	8.36	20230411	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	39067	N	N	0	N	N
157	20231201	130723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	45	2	1.55	30961400	10557	214.53	2905	2965	2850	3780	2040	2910	2932.78	0.18	0	-256	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	646	-0.88	0.35	12	0.05	-3343.00	8461.00	4230	20230209	-30.14	2750	20230411	7.45	4230	-30.14	20230209	2750	7.45	20230411	4230	-30.14	20230209	2750	7.45	20230411	N	143210	500	109 억	39067	N	N	0	N	N
158	20231201	120727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	45	2	1.55	24199305	8269	168.03	2905	2965	2850	3780	2040	2910	2926.51	0.18	0	-220	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	646	-0.88	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-30.14	2750	20230411	7.45	4230	-30.14	20230209	2750	7.45	20230411	4230	-30.14	20230209	2750	7.45	20230411	N	143210	500	109 억	39067	N	N	0	N	N
159	20231201	110724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	35	2	1.20	14552255	5006	101.73	2905	2945	2850	3780	2040	2910	2906.96	0.18	0	-158	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	644	-0.88	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-30.38	2750	20230411	7.09	4230	-30.38	20230209	2750	7.09	20230411	4230	-30.38	20230209	2750	7.09	20230411	N	143210	500	109 억	39067	N	N	0	N	N
160	20231201	100729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-60	5	-2.06	5449325	1904	38.69	2905	2905	2850	3780	2040	2910	2862.04	0.18	0	-17	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	623	-0.85	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.62	2750	20230411	3.64	4230	-32.62	20230209	2750	3.64	20230411	4230	-32.62	20230209	2750	3.64	20230411	N	143210	500	109 억	39067	N	N	0	N	N
161	20231201	090720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	5805	2	0.04	2905	2905	2900	3780	2040	2910	2902.50	0.18	0	0	2973	2941	2908	2876	2843	2925	2860	109	870	500	2030	5	1	21875747	634	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.44	2750	20230411	5.45	4230	-31.44	20230209	2750	5.45	20230411	4230	-31.44	20230209	2750	5.45	20230411	N	143210	500	109 억	39067	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History