KissMeData/378850/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
3	20231229	151326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
4	20231229	141325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
5	20231229	131325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
6	20231229	121329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
7	20231229	111227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
8	20231229	101241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
9	20231229	091239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	406232735	101306	146.43	3885	4145	3885	5040	2720	3880	4010.29	2.16	15675	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	410760	N	N	3	N	N
10	20231228	161227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	265	2	6.83	404559340	100899	145.84	3885	4145	3885	5040	2720	3880	4010.29	2.08	0	13545	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	787	6.21	0.85	12	0.53	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
11	20231228	151236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4015	135	2	3.48	349153995	87487	126.46	3885	4040	3885	5040	2720	3880	3992.02	2.08	0	12646	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	763	6.01	0.82	12	0.46	668.00	4880.00	5170	20230525	-22.34	3345	20231023	20.03	5170	-22.34	20230525	3345	20.03	20231023	5170	-22.34	20230525	3345	20.03	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
12	20231228	141232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3970	90	2	2.32	326082695	81728	118.13	3885	4040	3885	5040	2720	3880	3991.02	2.08	0	13580	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	754	5.94	0.81	12	0.43	668.00	4880.00	5170	20230525	-23.21	3345	20231023	18.68	5170	-23.21	20230525	3345	18.68	20231023	5170	-23.21	20230525	3345	18.68	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
13	20231228	131226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4025	145	2	3.74	299957750	75215	108.72	3885	4040	3885	5040	2720	3880	3989.25	2.08	0	12416	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	764	6.03	0.82	12	0.40	668.00	4880.00	5170	20230525	-22.15	3345	20231023	20.33	5170	-22.15	20230525	3345	20.33	20231023	5170	-22.15	20230525	3345	20.33	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
14	20231228	121229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	115	2	2.96	154388505	38867	56.18	3885	4010	3885	5040	2720	3880	3974.30	2.08	0	5620	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	759	5.98	0.82	12	0.20	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
15	20231228	111234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	115	2	2.96	143816665	36218	52.35	3885	4010	3885	5040	2720	3880	3973.06	2.08	0	5840	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	759	5.98	0.82	12	0.19	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
16	20231228	101228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3960	80	2	2.06	118097440	29767	43.03	3885	4010	3885	5040	2720	3880	3969.98	2.08	0	6465	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	752	5.93	0.81	12	0.16	668.00	4880.00	5170	20230525	-23.40	3345	20231023	18.39	5170	-23.40	20230525	3345	18.39	20231023	5170	-23.40	20230525	3345	18.39	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
17	20231228	091247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3960	80	2	2.06	63152390	15982	23.10	3885	4005	3885	5040	2720	3880	3955.51	2.08	0	3966	4010	3945	3905	3840	3800	3977	3872	95	1160	500	2710	5	1	18993623	752	5.93	0.81	12	0.08	668.00	4880.00	5170	20230525	-23.40	3345	20231023	18.39	5170	-23.40	20230525	3345	18.39	20231023	5170	-23.40	20230525	3345	18.39	20231023	1.18	N	378850	500	94 억	395085	N	N	3	N	N
18	20231227	161214	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3880	-90	5	-2.27	267529660	68542	190.96	3865	3970	3865	5160	2780	3970	3903.15	2.10	0	-3370	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	737	5.81	0.80	12	0.36	668.00	4880.00	5170	20230525	-24.95	3345	20231023	15.99	5170	-24.95	20230525	3345	15.99	20231023	5170	-24.95	20230525	3345	15.99	20231023	1.17	N	378850	500	94 억	398075	N	N	3	N	N
19	20231227	151232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3905	-65	5	-1.64	230875955	59123	164.72	3865	3970	3865	5160	2780	3970	3905.01	2.10	0	-3130	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	742	5.85	0.80	12	0.31	668.00	4880.00	5170	20230525	-24.47	3345	20231023	16.74	5170	-24.47	20230525	3345	16.74	20231023	5170	-24.47	20230525	3345	16.74	20231023	1.17	N	378850	500	94 억	398075	N	N	0	N	N
20	20231227	141225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3915	-55	5	-1.39	213567275	54695	152.38	3865	3970	3865	5160	2780	3970	3904.69	2.10	0	-3003	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	744	5.86	0.80	12	0.29	668.00	4880.00	5170	20230525	-24.27	3345	20231023	17.04	5170	-24.27	20230525	3345	17.04	20231023	5170	-24.27	20230525	3345	17.04	20231023	1.17	N	378850	500	94 억	398075	N	N	0	N	N
21	20231227	131217	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3905	-65	5	-1.64	201711785	51661	143.93	3865	3970	3865	5160	2780	3970	3904.53	2.10	0	-2817	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	742	5.85	0.80	12	0.27	668.00	4880.00	5170	20230525	-24.47	3345	20231023	16.74	5170	-24.47	20230525	3345	16.74	20231023	5170	-24.47	20230525	3345	16.74	20231023	1.17	N	378850	500	94 억	398075	N	N	0	N	N
22	20231227	121218	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3905	-65	5	-1.64	157695110	40385	112.51	3865	3970	3865	5160	2780	3970	3904.79	2.10	0	1972	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	742	5.85	0.80	12	0.21	668.00	4880.00	5170	20230525	-24.47	3345	20231023	16.74	5170	-24.47	20230525	3345	16.74	20231023	5170	-24.47	20230525	3345	16.74	20231023	1.17	N	378850	500	94 억	398075	N	N	0	N	N
23	20231227	111229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3935	-35	5	-0.88	150190300	38471	107.18	3865	3970	3865	5160	2780	3970	3903.99	2.10	0	2232	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	747	5.89	0.81	12	0.20	668.00	4880.00	5170	20230525	-23.89	3345	20231023	17.64	5170	-23.89	20230525	3345	17.64	20231023	5170	-23.89	20230525	3345	17.64	20231023	1.17	N	378850	500	94 억	398075	N	N	0	N	N
24	20231227	101227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3890	-80	5	-2.02	131652415	33729	93.97	3865	3970	3865	5160	2780	3970	3903.24	2.10	0	2995	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	739	5.82	0.80	12	0.18	668.00	4880.00	5170	20230525	-24.76	3345	20231023	16.29	5170	-24.76	20230525	3345	16.29	20231023	5170	-24.76	20230525	3345	16.29	20231023	1.17	N	378850	500	94 억	398075	N	N	0	N	N
25	20231227	091230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3920	-50	5	-1.26	68713415	17628	49.11	3865	3970	3865	5160	2780	3970	3897.97	2.10	0	6813	4040	4005	3970	3935	3900	3987	3917	95	1190	500	2770	5	1	18993623	745	5.87	0.80	12	0.09	668.00	4880.00	5170	20230525	-24.18	3345	20231023	17.19	5170	-24.18	20230525	3345	17.19	20231023	5170	-24.18	20230525	3345	17.19	20231023	1.17	N	378850	500	94 억	398075	N	N	0	N	N
26	20231226	161228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3970	-25	5	-0.63	142496285	35894	88.56	3995	4005	3935	5190	2800	3995	3969.90	2.15	0	-9756	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	754	5.94	0.81	12	0.19	668.00	4880.00	5170	20230525	-23.21	3345	20231023	18.68	5170	-23.21	20230525	3345	18.68	20231023	5170	-23.21	20230525	3345	18.68	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
27	20231226	151227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3960	-35	5	-0.88	139502175	35139	86.70	3995	4005	3935	5190	2800	3995	3969.99	2.15	0	-9424	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	752	5.93	0.81	12	0.19	668.00	4880.00	5170	20230525	-23.40	3345	20231023	18.39	5170	-23.40	20230525	3345	18.39	20231023	5170	-23.40	20230525	3345	18.39	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
28	20231226	141230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3975	-20	5	-0.50	111703745	28112	69.36	3995	4005	3935	5190	2800	3995	3973.50	2.15	0	-7473	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	755	5.95	0.81	12	0.15	668.00	4880.00	5170	20230525	-23.11	3345	20231023	18.83	5170	-23.11	20230525	3345	18.83	20231023	5170	-23.11	20230525	3345	18.83	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
29	20231226	131228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3965	-30	5	-0.75	97173535	24448	60.32	3995	4005	3935	5190	2800	3995	3974.68	2.15	0	-6633	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	753	5.94	0.81	12	0.13	668.00	4880.00	5170	20230525	-23.31	3345	20231023	18.54	5170	-23.31	20230525	3345	18.54	20231023	5170	-23.31	20230525	3345	18.54	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
30	20231226	121227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3970	-25	5	-0.63	89916260	22620	55.81	3995	4005	3935	5190	2800	3995	3975.05	2.15	0	-6023	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	754	5.94	0.81	12	0.12	668.00	4880.00	5170	20230525	-23.21	3345	20231023	18.68	5170	-23.21	20230525	3345	18.68	20231023	5170	-23.21	20230525	3345	18.68	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
31	20231226	111233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	0	3	0.00	71844985	18084	44.62	3995	4005	3935	5190	2800	3995	3972.81	2.15	0	-4501	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	759	5.98	0.82	12	0.10	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
32	20231226	101225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	0	3	0.00	58401240	14710	36.29	3995	4005	3935	5190	2800	3995	3970.13	2.15	0	-2783	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	759	5.98	0.82	12	0.08	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
33	20231226	091227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3940	-55	5	-1.38	32028430	8096	19.98	3995	4005	3935	5190	2800	3995	3955.95	2.15	0	-117	4085	4040	4010	3965	3935	4032	3957	95	1195	500	2790	5	1	18993623	748	5.90	0.81	12	0.04	668.00	4880.00	5170	20230525	-23.79	3345	20231023	17.79	5170	-23.79	20230525	3345	17.79	20231023	5170	-23.79	20230525	3345	17.79	20231023	1.14	N	378850	500	94 억	407831	N	N	0	N	N
34	20231222	161208	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	0	3	0.00	154390250	38531	138.97	3995	4055	3980	5190	2800	3995	4006.91	2.20	0	-9991	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	759	5.98	0.82	12	0.20	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
35	20231222	151204	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3995	0	3	0.00	144884155	36152	130.39	3995	4055	3980	5190	2800	3995	4007.64	2.20	0	-10059	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	759	5.98	0.82	12	0.19	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
36	20231222	141204	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4030	35	2	0.88	116807430	29143	105.11	3995	4055	3980	5190	2800	3995	4008.08	2.20	0	-6224	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	765	6.03	0.83	12	0.15	668.00	4880.00	5170	20230525	-22.05	3345	20231023	20.48	5170	-22.05	20230525	3345	20.48	20231023	5170	-22.05	20230525	3345	20.48	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
37	20231222	131203	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4010	15	2	0.38	108334340	27031	97.49	3995	4055	3980	5190	2800	3995	4007.78	2.20	0	-5689	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	762	6.00	0.82	12	0.14	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	5170	-22.44	20230525	3345	19.88	20231023	5170	-22.44	20230525	3345	19.88	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
38	20231222	121204	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4015	20	2	0.50	65166900	16323	58.87	3995	4030	3980	5190	2800	3995	3992.34	2.20	0	-5053	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	763	6.01	0.82	12	0.09	668.00	4880.00	5170	20230525	-22.34	3345	20231023	20.03	5170	-22.34	20230525	3345	20.03	20231023	5170	-22.34	20230525	3345	20.03	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
39	20231222	111202	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4005	10	2	0.25	58657935	14697	53.01	3995	4030	3980	5190	2800	3995	3991.15	2.20	0	-4882	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	761	6.00	0.82	12	0.08	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
40	20231222	101158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3990	-5	5	-0.13	47872010	12004	43.30	3995	4005	3980	5190	2800	3995	3988.00	2.20	0	-5034	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	758	5.97	0.82	12	0.06	668.00	4880.00	5170	20230525	-22.82	3345	20231023	19.28	5170	-22.82	20230525	3345	19.28	20231023	5170	-22.82	20230525	3345	19.28	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
41	20231222	091203	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3985	-10	5	-0.25	17697715	4436	16.00	3995	4000	3985	5190	2800	3995	3989.56	2.20	0	-3495	4075	4035	4005	3965	3935	4020	3950	95	1195	500	2790	5	1	18993623	757	5.97	0.82	12	0.02	668.00	4880.00	5170	20230525	-22.92	3345	20231023	19.13	5170	-22.92	20230525	3345	19.13	20231023	5170	-22.92	20230525	3345	19.13	20231023	1.12	N	378850	500	94 억	417805	N	N	0	N	N
42	20231221	161153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-5	5	-0.12	111040260	27719	60.60	4045	4045	3975	5200	2800	4000	4005.94	2.19	0	1016	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	759	5.98	0.82	12	0.15	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
43	20231221	151159	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-5	5	-0.12	95181580	23757	51.94	4045	4045	3975	5200	2800	4000	4006.49	2.19	0	1533	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	759	5.98	0.82	12	0.13	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
44	20231221	141155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	20	2	0.50	82938290	20694	45.24	4045	4045	3975	5200	2800	4000	4007.87	2.19	0	1763	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	764	6.02	0.82	12	0.11	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	5170	-22.24	20230525	3345	20.18	20231023	5170	-22.24	20230525	3345	20.18	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
45	20231221	131152	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-5	5	-0.12	75446565	18826	41.16	4045	4045	3975	5200	2800	4000	4007.61	2.19	0	2282	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	759	5.98	0.82	12	0.10	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
46	20231221	121200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	0	3	0.00	53736345	13400	29.29	4045	4045	3975	5200	2800	4000	4010.24	2.19	0	1774	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	760	5.99	0.82	12	0.07	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	5170	-22.63	20230525	3345	19.58	20231023	5170	-22.63	20230525	3345	19.58	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
47	20231221	111200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	5	2	0.12	51501970	12841	28.07	4045	4045	3975	5200	2800	4000	4010.81	2.19	0	1774	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	761	6.00	0.82	12	0.07	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
48	20231221	101155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	40	2	1.00	41468425	10336	22.60	4045	4045	3975	5200	2800	4000	4012.13	2.19	0	2470	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	767	6.05	0.83	12	0.05	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	5170	-21.86	20230525	3345	20.78	20231023	5170	-21.86	20230525	3345	20.78	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
49	20231221	091157	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3980	-20	5	-0.50	7502490	1880	4.11	4045	4045	3975	5200	2800	4000	3990.27	2.19	0	909	4063	4031	4003	3971	3943	4047	3987	95	1200	500	2800	5	1	18993623	756	5.96	0.82	12	0.01	668.00	4880.00	5170	20230525	-23.02	3345	20231023	18.98	5170	-23.02	20230525	3345	18.98	20231023	5170	-23.02	20230525	3345	18.98	20231023	1.12	N	378850	500	94 억	416256	N	N	0	N	N
50	20231220	161200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	20	2	0.50	183294325	45723	153.41	3985	4035	3975	5170	2790	3980	4008.86	2.13	0	10713	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	760	5.99	0.82	12	0.24	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	5170	-22.63	20230525	3345	19.58	20231023	5170	-22.63	20230525	3345	19.58	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
51	20231220	151256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	25	2	0.63	175385640	43746	146.78	3985	4035	3975	5170	2790	3980	4009.24	2.13	0	10719	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	761	6.00	0.82	12	0.23	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
52	20231220	141322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4015	35	2	0.88	154499690	38530	129.28	3985	4035	3975	5170	2790	3980	4009.93	2.13	0	11071	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	763	6.01	0.82	12	0.20	668.00	4880.00	5170	20230525	-22.34	3345	20231023	20.03	5170	-22.34	20230525	3345	20.03	20231023	5170	-22.34	20230525	3345	20.03	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
53	20231220	131307	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	25	2	0.63	129119440	32209	108.07	3985	4035	3975	5170	2790	3980	4008.88	2.13	0	10483	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	761	6.00	0.82	12	0.17	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
54	20231220	121153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	25	2	0.63	99857040	24905	83.56	3985	4035	3975	5170	2790	3980	4009.63	2.13	0	8286	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	761	6.00	0.82	12	0.13	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
55	20231220	111157	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	30	2	0.75	92159300	22985	77.12	3985	4035	3975	5170	2790	3980	4009.66	2.13	0	8089	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	762	6.00	0.82	12	0.12	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	5170	-22.44	20230525	3345	19.88	20231023	5170	-22.44	20230525	3345	19.88	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
56	20231220	101158	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	25	2	0.63	22749475	5700	19.12	3985	4015	3975	5170	2790	3980	3991.32	2.13	0	1248	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	761	6.00	0.82	12	0.03	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
57	20231220	091155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4015	35	2	0.88	1227430	308	1.03	3985	4015	3985	5170	2790	3980	3987.36	2.13	0	-40	4093	4036	4003	3946	3913	4020	3930	95	1190	500	2780	5	1	18993623	763	6.01	0.82	12	0.00	668.00	4880.00	5170	20230525	-22.34	3345	20231023	20.03	5170	-22.34	20230525	3345	20.03	20231023	5170	-22.34	20230525	3345	20.03	20231023	1.10	N	378850	500	94 억	404575	N	N	0	N	N
58	20231219	161153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3980	-20	5	-0.50	118955665	29803	101.17	4060	4060	3970	5200	2800	4000	3991.39	2.16	0	-6400	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	756	5.96	0.82	12	0.16	668.00	4880.00	5170	20230525	-23.02	3345	20231023	18.98	5170	-23.02	20230525	3345	18.98	20231023	5170	-23.02	20230525	3345	18.98	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
59	20231219	151158	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3985	-15	5	-0.38	89796010	22477	76.30	4060	4060	3975	5200	2800	4000	3995.01	2.16	0	-3390	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	757	5.97	0.82	12	0.12	668.00	4880.00	5170	20230525	-22.92	3345	20231023	19.13	5170	-22.92	20230525	3345	19.13	20231023	5170	-22.92	20230525	3345	19.13	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
60	20231219	141152	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3985	-15	5	-0.38	84828565	21232	72.08	4060	4060	3975	5200	2800	4000	3995.31	2.16	0	-2813	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	757	5.97	0.82	12	0.11	668.00	4880.00	5170	20230525	-22.92	3345	20231023	19.13	5170	-22.92	20230525	3345	19.13	20231023	5170	-22.92	20230525	3345	19.13	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
61	20231219	131200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-5	5	-0.12	70048400	17525	59.49	4060	4060	3975	5200	2800	4000	3997.05	2.16	0	-1356	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	759	5.98	0.82	12	0.09	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
62	20231219	121201	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	0	3	0.00	58731160	14692	49.87	4060	4060	3975	5200	2800	4000	3997.48	2.16	0	-1020	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	760	5.99	0.82	12	0.08	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	5170	-22.63	20230525	3345	19.58	20231023	5170	-22.63	20230525	3345	19.58	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
63	20231219	111157	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	5	2	0.12	50886335	12732	43.22	4060	4060	3975	5200	2800	4000	3996.72	2.16	0	-1133	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	761	6.00	0.82	12	0.07	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
64	20231219	101153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	10	2	0.25	46133555	11542	39.18	4060	4060	3975	5200	2800	4000	3997.00	2.16	0	-1269	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	762	6.00	0.82	12	0.06	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	5170	-22.44	20230525	3345	19.88	20231023	5170	-22.44	20230525	3345	19.88	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
65	20231219	091151	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	0	3	0.00	7456520	1850	6.28	4060	4060	4000	5200	2800	4000	4031.35	2.16	0	-1553	4126	4062	4016	3952	3906	4040	3930	95	1200	500	2800	5	1	18993623	760	5.99	0.82	12	0.01	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	5170	-22.63	20230525	3345	19.58	20231023	5170	-22.63	20230525	3345	19.58	20231023	1.07	N	378850	500	94 억	410562	N	N	0	N	N
66	20231218	161150	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	-65	5	-1.60	118743355	29458	79.77	4065	4080	3970	5280	2850	4065	4030.94	2.18	0	-4384	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	760	5.99	0.82	12	0.16	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	5170	-22.63	20230525	3345	19.58	20231023	5170	-22.63	20230525	3345	19.58	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
67	20231218	151153	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4030	-35	5	-0.86	98228465	24331	65.89	4065	4080	3970	5280	2850	4065	4037.17	2.18	0	-5089	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	765	6.03	0.83	12	0.13	668.00	4880.00	5170	20230525	-22.05	3345	20231023	20.48	5170	-22.05	20230525	3345	20.48	20231023	5170	-22.05	20230525	3345	20.48	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
68	20231218	141155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4035	-30	5	-0.74	86237915	21354	57.83	4065	4080	3970	5280	2850	4065	4038.49	2.18	0	-5287	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	766	6.04	0.83	12	0.11	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	5170	-21.95	20230525	3345	20.63	20231023	5170	-21.95	20230525	3345	20.63	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
69	20231218	131146	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4050	-15	5	-0.37	74905270	18536	50.20	4065	4080	3970	5280	2850	4065	4041.07	2.18	0	-4834	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	769	6.06	0.83	12	0.10	668.00	4880.00	5170	20230525	-21.66	3345	20231023	21.08	5170	-21.66	20230525	3345	21.08	20231023	5170	-21.66	20230525	3345	21.08	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
70	20231218	121143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	-25	5	-0.62	44396580	10934	29.61	4065	4080	4040	5280	2850	4065	4060.42	2.18	0	-4357	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	767	6.05	0.83	12	0.06	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	5170	-21.86	20230525	3345	20.78	20231023	5170	-21.86	20230525	3345	20.78	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
71	20231218	111144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4080	15	2	0.37	31688120	7796	21.11	4065	4080	4040	5280	2850	4065	4064.66	2.18	0	-1951	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	775	6.11	0.84	12	0.04	668.00	4880.00	5170	20230525	-21.08	3345	20231023	21.97	5170	-21.08	20230525	3345	21.97	20231023	5170	-21.08	20230525	3345	21.97	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
72	20231218	101143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4075	10	2	0.25	24144140	5942	16.09	4065	4080	4040	5280	2850	4065	4063.30	2.18	0	-1825	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	774	6.10	0.84	12	0.03	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	5170	-21.18	20230525	3345	21.82	20231023	5170	-21.18	20230525	3345	21.82	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
73	20231218	091141	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4045	-20	5	-0.49	8460535	2086	5.65	4065	4065	4040	5280	2850	4065	4055.87	2.18	0	-1018	4138	4101	4053	4016	3968	4120	4035	95	1215	500	2840	5	1	18993623	768	6.06	0.83	12	0.01	668.00	4880.00	5170	20230525	-21.76	3345	20231023	20.93	5170	-21.76	20230525	3345	20.93	20231023	5170	-21.76	20230525	3345	20.93	20231023	1.07	N	378850	500	94 억	414974	N	N	0	N	N
74	20231215	161145	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4065	60	2	1.50	145952015	35979	69.38	4005	4090	4005	5200	2805	4005	4060.98	2.20	0	-2628	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	772	6.09	0.83	12	0.19	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	5170	-21.37	20230525	3345	21.52	20231023	5170	-21.37	20230525	3345	21.52	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
75	20231215	151148	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	65	2	1.62	141966020	34998	67.49	4005	4090	4005	5200	2805	4005	4060.93	2.20	0	-2240	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	773	6.09	0.83	12	0.18	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
76	20231215	141147	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4035	30	2	0.75	128138790	31589	60.92	4005	4090	4005	5200	2805	4005	4061.50	2.20	0	-1343	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	766	6.04	0.83	12	0.17	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	5170	-21.95	20230525	3345	20.63	20231023	5170	-21.95	20230525	3345	20.63	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
77	20231215	131141	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4035	30	2	0.75	111878435	27558	53.14	4005	4090	4005	5200	2805	4005	4066.01	2.20	0	162	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	766	6.04	0.83	12	0.15	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	5170	-21.95	20230525	3345	20.63	20231023	5170	-21.95	20230525	3345	20.63	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
78	20231215	121141	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4075	70	2	1.75	101277060	24942	48.10	4005	4090	4005	5200	2805	4005	4067.61	2.20	0	1529	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	774	6.10	0.84	12	0.13	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	5170	-21.18	20230525	3345	21.82	20231023	5170	-21.18	20230525	3345	21.82	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
79	20231215	111135	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	65	2	1.62	86645240	21349	41.17	4005	4090	4005	5200	2805	4005	4066.70	2.20	0	3038	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	773	6.09	0.83	12	0.11	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
80	20231215	101141	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	65	2	1.62	70511915	17392	33.54	4005	4085	4005	5200	2805	4005	4063.86	2.20	0	1907	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	773	6.09	0.83	12	0.09	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
81	20231215	091146	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	50	2	1.25	21849170	5428	10.47	4005	4060	4005	5200	2805	4005	4047.38	2.20	0	-429	4105	4055	4030	3980	3955	4042	3967	95	1195	500	2800	5	1	18993623	770	6.07	0.83	12	0.03	668.00	4880.00	5170	20230525	-21.57	3345	20231023	21.23	5170	-21.57	20230525	3345	21.23	20231023	5170	-21.57	20230525	3345	21.23	20231023	1.07	N	378850	500	94 억	417061	N	N	0	N	N
82	20231214	161136	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	-75	5	-1.84	192682770	47854	73.88	4080	4080	4005	5300	2860	4080	4025.72	2.24	0	-8172	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	761	6.00	0.82	12	0.25	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
83	20231214	151216	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	-60	5	-1.47	181732205	45123	69.66	4080	4080	4010	5300	2860	4080	4026.70	2.24	0	-6773	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	764	6.02	0.82	12	0.24	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	5170	-22.24	20230525	3345	20.18	20231023	5170	-22.24	20230525	3345	20.18	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
84	20231214	141143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4025	-55	5	-1.35	132130275	32771	50.59	4080	4080	4010	5300	2860	4080	4030.93	2.24	0	-3547	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	764	6.03	0.82	12	0.17	668.00	4880.00	5170	20230525	-22.15	3345	20231023	20.33	5170	-22.15	20230525	3345	20.33	20231023	5170	-22.15	20230525	3345	20.33	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
85	20231214	131213	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4025	-55	5	-1.35	112403585	27859	43.01	4080	4080	4010	5300	2860	4080	4033.63	2.24	0	-3321	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	764	6.03	0.82	12	0.15	668.00	4880.00	5170	20230525	-22.15	3345	20231023	20.33	5170	-22.15	20230525	3345	20.33	20231023	5170	-22.15	20230525	3345	20.33	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
86	20231214	121236	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4030	-50	5	-1.23	105200165	26065	40.24	4080	4080	4010	5300	2860	4080	4034.92	2.24	0	-1786	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	765	6.03	0.83	12	0.14	668.00	4880.00	5170	20230525	-22.05	3345	20231023	20.48	5170	-22.05	20230525	3345	20.48	20231023	5170	-22.05	20230525	3345	20.48	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
87	20231214	111209	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4035	-45	5	-1.10	88290325	21856	33.74	4080	4080	4010	5300	2860	4080	4038.37	2.24	0	-547	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	766	6.04	0.83	12	0.12	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	5170	-21.95	20230525	3345	20.63	20231023	5170	-21.95	20230525	3345	20.63	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
88	20231214	101126	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	-40	5	-0.98	50639285	12480	19.27	4080	4080	4030	5300	2860	4080	4056.38	2.24	0	-1350	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	767	6.05	0.83	12	0.07	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	5170	-21.86	20230525	3345	20.78	20231023	5170	-21.86	20230525	3345	20.78	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
89	20231214	091106	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4065	-15	5	-0.37	31176600	7683	11.86	4080	4080	4055	5300	2860	4080	4055.77	2.24	0	89	4206	4142	4046	3982	3886	4175	4015	95	1220	500	2850	5	1	18993623	772	6.09	0.83	12	0.04	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	5170	-21.37	20230525	3345	21.52	20231023	5170	-21.37	20230525	3345	21.52	20231023	1.07	N	378850	500	94 억	425104	N	N	0	N	N
90	20231213	161132	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4080	80	2	2.00	260259450	64636	91.52	4020	4110	3950	5200	2800	4000	4026.42	2.19	0	10026	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	775	6.11	0.84	12	0.34	668.00	4880.00	5170	20230525	-21.08	3345	20231023	21.97	5170	-21.08	20230525	3345	21.97	20231023	5170	-21.08	20230525	3345	21.97	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
91	20231213	151156	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4075	75	2	1.88	254287170	63172	89.45	4020	4110	3950	5200	2800	4000	4025.31	2.19	0	10107	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	774	6.10	0.84	12	0.33	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	5170	-21.18	20230525	3345	21.82	20231023	5170	-21.18	20230525	3345	21.82	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
92	20231213	141155	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4080	80	2	2.00	222658085	55382	78.42	4020	4110	3950	5200	2800	4000	4020.41	2.19	0	10242	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	775	6.11	0.84	12	0.29	668.00	4880.00	5170	20230525	-21.08	3345	20231023	21.97	5170	-21.08	20230525	3345	21.97	20231023	5170	-21.08	20230525	3345	21.97	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
93	20231213	131200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4090	90	2	2.25	212339750	52852	74.83	4020	4110	3950	5200	2800	4000	4017.63	2.19	0	10125	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	777	6.12	0.84	12	0.28	668.00	4880.00	5170	20230525	-20.89	3345	20231023	22.27	5170	-20.89	20230525	3345	22.27	20231023	5170	-20.89	20230525	3345	22.27	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
94	20231213	121154	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4090	90	2	2.25	178170160	44513	63.03	4020	4090	3950	5200	2800	4000	4002.65	2.19	0	9117	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	777	6.12	0.84	12	0.23	668.00	4880.00	5170	20230525	-20.89	3345	20231023	22.27	5170	-20.89	20230525	3345	22.27	20231023	5170	-20.89	20230525	3345	22.27	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
95	20231213	111159	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4085	85	2	2.12	163953460	41026	58.09	4020	4085	3950	5200	2800	4000	3996.33	2.19	0	7910	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	776	6.12	0.84	12	0.22	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	5170	-20.99	20230525	3345	22.12	20231023	5170	-20.99	20230525	3345	22.12	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
96	20231213	101206	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3970	-30	5	-0.75	106352595	26766	37.90	4020	4025	3950	5200	2800	4000	3973.42	2.19	0	5730	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	754	5.94	0.81	12	0.14	668.00	4880.00	5170	20230525	-23.21	3345	20231023	18.68	5170	-23.21	20230525	3345	18.68	20231023	5170	-23.21	20230525	3345	18.68	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
97	20231213	091151	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4010	10	2	0.25	4893605	1220	1.73	4020	4025	4005	5200	2800	4000	4011.15	2.19	0	-292	4210	4105	4050	3945	3890	4077	3917	95	1200	500	2800	5	1	18993623	762	6.00	0.82	12	0.01	668.00	4880.00	5170	20230525	-22.44	3345	20231023	19.88	5170	-22.44	20230525	3345	19.88	20231023	5170	-22.44	20230525	3345	19.88	20231023	1.10	N	378850	500	94 억	416519	N	N	0	N	N
98	20231212	161111	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4000	-95	5	-2.32	284639950	70574	232.80	4155	4155	3995	5320	2870	4095	4033.26	2.28	0	-16927	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	760	5.99	0.82	12	0.37	668.00	4880.00	5170	20230525	-22.63	3345	20231023	19.58	5170	-22.63	20230525	3345	19.58	20231023	5170	-22.63	20230525	3345	19.58	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
99	20231212	151116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3995	-100	5	-2.44	269165300	66706	220.04	4155	4155	3995	5320	2870	4095	4035.10	2.28	0	-15664	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	759	5.98	0.82	12	0.35	668.00	4880.00	5170	20230525	-22.73	3345	20231023	19.43	5170	-22.73	20230525	3345	19.43	20231023	5170	-22.73	20230525	3345	19.43	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
100	20231212	141014	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4005	-90	5	-2.20	209482070	51795	170.86	4155	4155	3995	5320	2870	4095	4044.45	2.28	0	-12492	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	761	6.00	0.82	12	0.27	668.00	4880.00	5170	20230525	-22.53	3345	20231023	19.73	5170	-22.53	20230525	3345	19.73	20231023	5170	-22.53	20230525	3345	19.73	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
101	20231212	131020	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4020	-75	5	-1.83	152843970	37668	124.26	4155	4155	4015	5320	2870	4095	4057.66	2.28	0	-7994	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	764	6.02	0.82	12	0.20	668.00	4880.00	5170	20230525	-22.24	3345	20231023	20.18	5170	-22.24	20230525	3345	20.18	20231023	5170	-22.24	20230525	3345	20.18	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
102	20231212	121009	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4035	-60	5	-1.47	124053610	30521	100.68	4155	4155	4035	5320	2870	4095	4064.53	2.28	0	-3529	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	766	6.04	0.83	12	0.16	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	5170	-21.95	20230525	3345	20.63	20231023	5170	-21.95	20230525	3345	20.63	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
103	20231212	111026	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4065	-30	5	-0.73	92694675	22767	75.10	4155	4155	4040	5320	2870	4095	4071.45	2.28	0	-512	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	772	6.09	0.83	12	0.12	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	5170	-21.37	20230525	3345	21.52	20231023	5170	-21.37	20230525	3345	21.52	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
104	20231212	101108	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4090	-5	5	-0.12	83775680	20566	67.84	4155	4155	4040	5320	2870	4095	4073.50	2.28	0	-514	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	777	6.12	0.84	12	0.11	668.00	4880.00	5170	20230525	-20.89	3345	20231023	22.27	5170	-20.89	20230525	3345	22.27	20231023	5170	-20.89	20230525	3345	22.27	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
105	20231212	091109	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4090	-5	5	-0.12	16457620	3996	13.18	4155	4155	4085	5320	2870	4095	4118.52	2.28	0	-1908	4161	4127	4091	4057	4021	4145	4075	95	1225	500	2860	5	1	18993623	777	6.12	0.84	12	0.02	668.00	4880.00	5170	20230525	-20.89	3345	20231023	22.27	5170	-20.89	20230525	3345	22.27	20231023	5170	-20.89	20230525	3345	22.27	20231023	1.11	N	378850	500	94 억	432773	N	N	0	N	N
106	20231211	161111	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4095	30	2	0.74	123584765	30300	143.06	4085	4125	4055	5280	2850	4065	4078.40	2.29	-1069	-3097	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	778	6.13	0.84	12	0.16	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	5170	-20.79	20230525	3345	22.42	20231023	5170	-20.79	20230525	3345	22.42	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
107	20231211	151107	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	5	2	0.12	112123305	27498	129.83	4085	4125	4055	5280	2850	4065	4077.51	2.29	-1069	-2857	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	773	6.09	0.83	12	0.14	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
108	20231211	141107	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	-5	5	-0.12	101201675	24809	117.13	4085	4125	4055	5280	2850	4065	4079.23	2.29	-1069	-2213	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	771	6.08	0.83	12	0.13	668.00	4880.00	5170	20230525	-21.47	3345	20231023	21.38	5170	-21.47	20230525	3345	21.38	20231023	5170	-21.47	20230525	3345	21.38	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
109	20231211	131104	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4085	20	2	0.49	91098215	22328	105.42	4085	4125	4055	5280	2850	4065	4080.00	2.29	-1069	-1412	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	776	6.12	0.84	12	0.12	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	5170	-20.99	20230525	3345	22.12	20231023	5170	-20.99	20230525	3345	22.12	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
110	20231211	121107	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	-10	5	-0.25	82129115	20120	95.00	4085	4125	4055	5280	2850	4065	4081.96	2.29	-1069	-1288	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	770	6.07	0.83	12	0.11	668.00	4880.00	5170	20230525	-21.57	3345	20231023	21.23	5170	-21.57	20230525	3345	21.23	20231023	5170	-21.57	20230525	3345	21.23	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
111	20231211	111101	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	5	2	0.12	45569075	11127	52.54	4085	4125	4070	5280	2850	4065	4095.36	2.29	-1069	1492	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	773	6.09	0.83	12	0.06	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
112	20231211	101100	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4095	30	2	0.74	28960955	7059	33.33	4085	4125	4080	5280	2850	4065	4102.70	2.29	-1069	1438	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	778	6.13	0.84	12	0.04	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	5170	-20.79	20230525	3345	22.42	20231023	5170	-20.79	20230525	3345	22.42	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
113	20231211	091101	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4095	30	2	0.74	5499220	1346	6.36	4085	4095	4080	5280	2850	4065	4085.60	2.29	-1069	-247	4155	4110	4070	4025	3985	4090	4005	95	1215	500	2840	5	1	18993623	778	6.13	0.84	12	0.01	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	5170	-20.79	20230525	3345	22.42	20231023	5170	-20.79	20230525	3345	22.42	20231023	1.11	N	378850	500	94 억	434801	N	N	0	N	N
114	20231208	161052	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4065	0	3	0.00	85388085	21005	124.25	4080	4115	4030	5280	2850	4065	4065.13	2.29	0	1202	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	772	6.09	0.83	12	0.11	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	5170	-21.37	20230525	3345	21.52	20231023	5170	-21.37	20230525	3345	21.52	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
115	20231208	151054	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4075	10	2	0.25	72572285	17856	105.62	4080	4115	4030	5280	2850	4065	4064.31	2.29	0	955	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	774	6.10	0.84	12	0.09	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	5170	-21.18	20230525	3345	21.82	20231023	5170	-21.18	20230525	3345	21.82	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
116	20231208	141054	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4085	20	2	0.49	59540355	14660	86.71	4080	4115	4030	5280	2850	4065	4061.40	2.29	0	1469	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	776	6.12	0.84	12	0.08	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	5170	-20.99	20230525	3345	22.12	20231023	5170	-20.99	20230525	3345	22.12	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
117	20231208	131052	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4070	5	2	0.12	53531080	13188	78.01	4080	4115	4030	5280	2850	4065	4059.05	2.29	0	992	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	773	6.09	0.83	12	0.07	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
118	20231208	121049	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4115	50	2	1.23	47471760	11702	69.22	4080	4115	4030	5280	2850	4065	4056.68	2.29	0	968	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	782	6.16	0.84	12	0.06	668.00	4880.00	5170	20230525	-20.41	3345	20231023	23.02	5170	-20.41	20230525	3345	23.02	20231023	5170	-20.41	20230525	3345	23.02	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
119	20231208	111044	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4060	-5	5	-0.12	35157395	8689	51.40	4080	4080	4030	5280	2850	4065	4046.07	2.29	0	1416	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	771	6.08	0.83	12	0.05	668.00	4880.00	5170	20230525	-21.47	3345	20231023	21.38	5170	-21.47	20230525	3345	21.38	20231023	5170	-21.47	20230525	3345	21.38	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
120	20231208	101053	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4040	-25	5	-0.62	26859370	6638	39.26	4080	4080	4030	5280	2850	4065	4046.14	2.29	0	1187	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	767	6.05	0.83	12	0.03	668.00	4880.00	5170	20230525	-21.86	3345	20231023	20.78	5170	-21.86	20230525	3345	20.78	20231023	5170	-21.86	20230525	3345	20.78	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
121	20231208	091042	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4055	-10	5	-0.25	2601740	640	3.79	4080	4080	4055	5280	2850	4065	4065.24	2.29	0	-7	4155	4110	4080	4035	4005	4095	4020	95	1215	500	2840	5	1	18993623	770	6.07	0.83	12	0.00	668.00	4880.00	5170	20230525	-21.57	3345	20231023	21.23	5170	-21.57	20230525	3345	21.23	20231023	5170	-21.57	20230525	3345	21.23	20231023	1.13	N	378850	500	94 억	434801	N	N	2	N	N
122	20231207	161047	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4065	-60	5	-1.45	67188080	16449	52.31	4125	4125	4050	5360	2890	4125	4084.74	2.31	0	-391	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	772	6.09	0.83	12	0.09	668.00	4880.00	5170	20230525	-21.37	3345	20231023	21.52	5170	-21.37	20230525	3345	21.52	20231023	5170	-21.37	20230525	3345	21.52	20231023	1.14	N	378850	500	94 억	438130	N	N	2	N	N
123	20231207	151046	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	-55	5	-1.33	61146240	14964	47.58	4125	4125	4050	5360	2890	4125	4086.22	2.31	0	-121	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	773	6.09	0.83	12	0.08	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.14	N	378850	500	94 억	438130	N	N	13	N	N
124	20231207	141044	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4095	-30	5	-0.73	54051285	13225	42.05	4125	4125	4050	5360	2890	4125	4087.05	2.31	0	1055	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	778	6.13	0.84	12	0.07	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	5170	-20.79	20230525	3345	22.42	20231023	5170	-20.79	20230525	3345	22.42	20231023	1.14	N	378850	500	94 억	438130	N	N	13	N	N
125	20231207	131043	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-10	5	-0.24	48525130	11872	37.75	4125	4125	4050	5360	2890	4125	4087.36	2.31	0	1464	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	782	6.16	0.84	12	0.06	668.00	4880.00	5170	20230525	-20.41	3345	20231023	23.02	5170	-20.41	20230525	3345	23.02	20231023	5170	-20.41	20230525	3345	23.02	20231023	1.14	N	378850	500	94 억	438130	N	N	13	N	N
126	20231207	121043	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	-40	5	-0.97	41680905	10193	32.41	4125	4125	4050	5360	2890	4125	4089.17	2.31	0	1487	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	776	6.12	0.84	12	0.05	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	5170	-20.99	20230525	3345	22.12	20231023	5170	-20.99	20230525	3345	22.12	20231023	1.14	N	378850	500	94 억	438130	N	N	13	N	N
127	20231207	111031	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4125	0	3	0.00	34578630	8448	26.86	4125	4125	4050	5360	2890	4125	4093.11	2.31	0	1598	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	783	6.18	0.85	12	0.04	668.00	4880.00	5170	20230525	-20.21	3345	20231023	23.32	5170	-20.21	20230525	3345	23.32	20231023	5170	-20.21	20230525	3345	23.32	20231023	1.14	N	378850	500	94 억	438130	N	N	13	N	N
128	20231207	101038	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4095	-30	5	-0.73	28889135	7050	22.42	4125	4125	4050	5360	2890	4125	4097.75	2.31	0	1588	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	778	6.13	0.84	12	0.04	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	5170	-20.79	20230525	3345	22.42	20231023	5170	-20.79	20230525	3345	22.42	20231023	1.14	N	378850	500	94 억	438130	N	N	13	N	N
129	20231207	091043	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	-25	5	-0.61	7323470	1780	5.66	4125	4125	4090	5360	2890	4125	4114.31	2.31	0	-287	4185	4155	4095	4065	4005	4170	4080	95	1235	500	2880	5	1	18993623	779	6.14	0.84	12	0.01	668.00	4880.00	5170	20230525	-20.70	3345	20231023	22.57	5170	-20.70	20230525	3345	22.57	20231023	5170	-20.70	20230525	3345	22.57	20231023	1.14	N	378850	500	94 억	438130	N	N	13	N	N
130	20231206	161031	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4125	90	2	2.23	127073580	31261	46.17	4035	4125	4035	5240	2825	4035	4064.11	2.25	0	11416	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	783	6.18	0.85	12	0.16	668.00	4880.00	5170	20230525	-20.21	3345	20231023	23.32	5170	-20.21	20230525	3345	23.32	20231023	5170	-20.21	20230525	3345	23.32	20231023	1.10	N	378850	500	94 억	426585	N	N	13	N	N
131	20231206	151049	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4060	25	2	0.62	120189580	29592	43.71	4035	4095	4035	5240	2825	4035	4061.56	2.25	0	11538	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	771	6.08	0.83	12	0.16	668.00	4880.00	5170	20230525	-21.47	3345	20231023	21.38	5170	-21.47	20230525	3345	21.38	20231023	5170	-21.47	20230525	3345	21.38	20231023	1.10	N	378850	500	94 억	426585	N	N	2	N	N
132	20231206	141044	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	50	2	1.24	88652515	21847	32.27	4035	4095	4035	5240	2825	4035	4057.88	2.25	0	8291	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	776	6.12	0.84	12	0.12	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	5170	-20.99	20230525	3345	22.12	20231023	5170	-20.99	20230525	3345	22.12	20231023	1.10	N	378850	500	94 억	426585	N	N	2	N	N
133	20231206	131033	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4090	55	2	1.36	78532340	19366	28.60	4035	4090	4035	5240	2825	4035	4055.17	2.25	0	6874	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	777	6.12	0.84	12	0.10	668.00	4880.00	5170	20230525	-20.89	3345	20231023	22.27	5170	-20.89	20230525	3345	22.27	20231023	5170	-20.89	20230525	3345	22.27	20231023	1.10	N	378850	500	94 억	426585	N	N	2	N	N
134	20231206	121022	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	40	2	0.99	63534705	15690	23.17	4035	4080	4035	5240	2825	4035	4049.38	2.25	0	4258	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	774	6.10	0.84	12	0.08	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	5170	-21.18	20230525	3345	21.82	20231023	5170	-21.18	20230525	3345	21.82	20231023	1.10	N	378850	500	94 억	426585	N	N	2	N	N
135	20231206	111046	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	40	2	0.99	57152865	14123	20.86	4035	4075	4035	5240	2825	4035	4046.79	2.25	0	4205	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	774	6.10	0.84	12	0.07	668.00	4880.00	5170	20230525	-21.18	3345	20231023	21.82	5170	-21.18	20230525	3345	21.82	20231023	5170	-21.18	20230525	3345	21.82	20231023	1.10	N	378850	500	94 억	426585	N	N	2	N	N
136	20231206	101036	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4055	20	2	0.50	35323950	8740	12.91	4035	4070	4035	5240	2825	4035	4041.64	2.25	0	683	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	770	6.07	0.83	12	0.05	668.00	4880.00	5170	20230525	-21.57	3345	20231023	21.23	5170	-21.57	20230525	3345	21.23	20231023	5170	-21.57	20230525	3345	21.23	20231023	1.10	N	378850	500	94 억	426585	N	N	2	N	N
137	20231206	091038	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4045	10	2	0.25	8467015	2097	3.10	4035	4045	4035	5240	2825	4035	4037.68	2.25	0	498	4218	4126	4078	3986	3938	4102	3962	95	1205	500	2820	5	1	18993623	768	6.06	0.83	12	0.01	668.00	4880.00	5170	20230525	-21.76	3345	20231023	20.93	5170	-21.76	20230525	3345	20.93	20231023	5170	-21.76	20230525	3345	20.93	20231023	1.10	N	378850	500	94 억	426585	N	N	2	N	N
138	20231205	161039	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4035	-130	5	-3.12	269796345	66283	83.17	4160	4170	4030	5410	2920	4165	4070.38	2.40	0	-29050	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	766	6.04	0.83	12	0.35	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	5170	-21.95	20230525	3345	20.63	20231023	5170	-21.95	20230525	3345	20.63	20231023	1.09	N	378850	500	94 억	455245	N	N	2	N	N
139	20231205	151036	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4035	-130	5	-3.12	255363430	62706	78.69	4160	4170	4030	5410	2920	4165	4072.39	2.40	0	-28354	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	766	6.04	0.83	12	0.33	668.00	4880.00	5170	20230525	-21.95	3345	20231023	20.63	5170	-21.95	20230525	3345	20.63	20231023	5170	-21.95	20230525	3345	20.63	20231023	1.09	N	378850	500	94 억	455245	N	N	3	N	N
140	20231205	141034	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4050	-115	5	-2.76	177663350	43473	54.55	4160	4170	4040	5410	2920	4165	4086.75	2.40	0	-21699	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	769	6.06	0.83	12	0.23	668.00	4880.00	5170	20230525	-21.66	3345	20231023	21.08	5170	-21.66	20230525	3345	21.08	20231023	5170	-21.66	20230525	3345	21.08	20231023	1.09	N	378850	500	94 억	455245	N	N	3	N	N
141	20231205	131031	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	-80	5	-1.92	143029005	34935	43.84	4160	4170	4055	5410	2920	4165	4094.15	2.40	0	-18834	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	776	6.12	0.84	12	0.18	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	5170	-20.99	20230525	3345	22.12	20231023	5170	-20.99	20230525	3345	22.12	20231023	1.09	N	378850	500	94 억	455245	N	N	3	N	N
142	20231205	121029	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	-80	5	-1.92	101893390	24831	31.16	4160	4170	4075	5410	2920	4165	4103.48	2.40	0	-13105	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	776	6.12	0.84	12	0.13	668.00	4880.00	5170	20230525	-20.99	3345	20231023	22.12	5170	-20.99	20230525	3345	22.12	20231023	5170	-20.99	20230525	3345	22.12	20231023	1.09	N	378850	500	94 억	455245	N	N	3	N	N
143	20231205	111029	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	-65	5	-1.56	59195255	14396	18.06	4160	4170	4085	5410	2920	4165	4111.92	2.40	0	-4118	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	779	6.14	0.84	12	0.08	668.00	4880.00	5170	20230525	-20.70	3345	20231023	22.57	5170	-20.70	20230525	3345	22.57	20231023	5170	-20.70	20230525	3345	22.57	20231023	1.09	N	378850	500	94 억	455245	N	N	3	N	N
144	20231205	101032	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	-65	5	-1.56	38255135	9300	11.67	4160	4170	4085	5410	2920	4165	4113.46	2.40	0	-2504	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	779	6.14	0.84	12	0.05	668.00	4880.00	5170	20230525	-20.70	3345	20231023	22.57	5170	-20.70	20230525	3345	22.57	20231023	5170	-20.70	20230525	3345	22.57	20231023	1.09	N	378850	500	94 억	455245	N	N	3	N	N
145	20231205	091028	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4095	-70	5	-1.68	14468660	3493	4.38	4160	4170	4095	5410	2920	4165	4142.19	2.40	0	-1515	4261	4212	4131	4082	4001	4237	4107	95	1245	500	2910	5	1	18993623	778	6.13	0.84	12	0.02	668.00	4880.00	5170	20230525	-20.79	3345	20231023	22.42	5170	-20.79	20230525	3345	22.42	20231023	5170	-20.79	20230525	3345	22.42	20231023	1.09	N	378850	500	94 억	455245	N	N	3	N	N
146	20231204	161026	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4165	0	3	0.00	329184575	79639	115.45	4135	4180	4050	5410	2920	4165	4133.46	2.37	0	13578	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	791	6.24	0.85	12	0.42	668.00	4880.00	5170	20230525	-19.44	3345	20231023	24.51	5170	-19.44	20230525	3345	24.51	20231023	5170	-19.44	20230525	3345	24.51	20231023	1.09	N	378850	500	94 억	450427	N	N	3	N	N
147	20231204	151028	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	-10	5	-0.24	321117695	77699	112.64	4135	4180	4050	5410	2920	4165	4132.84	2.37	0	14538	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	789	6.22	0.85	12	0.41	668.00	4880.00	5170	20230525	-19.63	3345	20231023	24.22	5170	-19.63	20230525	3345	24.22	20231023	5170	-19.63	20230525	3345	24.22	20231023	1.09	N	378850	500	94 억	450427	N	N	0	N	N
148	20231204	141019	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4160	-5	5	-0.12	267146075	64683	93.77	4135	4180	4050	5410	2920	4165	4130.08	2.37	0	14013	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	790	6.23	0.85	12	0.34	668.00	4880.00	5170	20230525	-19.54	3345	20231023	24.36	5170	-19.54	20230525	3345	24.36	20231023	5170	-19.54	20230525	3345	24.36	20231023	1.09	N	378850	500	94 억	450427	N	N	0	N	N
149	20231204	131019	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4150	-15	5	-0.36	223959135	54281	78.69	4135	4180	4050	5410	2920	4165	4125.92	2.37	0	9699	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	788	6.21	0.85	12	0.29	668.00	4880.00	5170	20230525	-19.73	3345	20231023	24.07	5170	-19.73	20230525	3345	24.07	20231023	5170	-19.73	20230525	3345	24.07	20231023	1.09	N	378850	500	94 억	450427	N	N	0	N	N
150	20231204	121020	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	10	2	0.24	204907720	49699	72.05	4135	4175	4050	5410	2920	4165	4122.97	2.37	0	7056	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	793	6.25	0.86	12	0.26	668.00	4880.00	5170	20230525	-19.25	3345	20231023	24.81	5170	-19.25	20230525	3345	24.81	20231023	5170	-19.25	20230525	3345	24.81	20231023	1.09	N	378850	500	94 억	450427	N	N	0	N	N
151	20231204	111024	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	-10	5	-0.24	172969350	42013	60.91	4135	4170	4050	5410	2920	4165	4117.04	2.37	0	609	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	789	6.22	0.85	12	0.22	668.00	4880.00	5170	20230525	-19.63	3345	20231023	24.22	5170	-19.63	20230525	3345	24.22	20231023	5170	-19.63	20230525	3345	24.22	20231023	1.09	N	378850	500	94 억	450427	N	N	0	N	N
152	20231204	101020	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-50	5	-1.20	102548195	24981	36.21	4135	4155	4050	5410	2920	4165	4105.05	2.37	0	-4297	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	782	6.16	0.84	12	0.13	668.00	4880.00	5170	20230525	-20.41	3345	20231023	23.02	5170	-20.41	20230525	3345	23.02	20231023	5170	-20.41	20230525	3345	23.02	20231023	1.09	N	378850	500	94 억	450427	N	N	0	N	N
153	20231204	091020	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	-95	5	-2.28	55314445	13509	19.58	4135	4135	4050	5410	2920	4165	4094.64	2.37	0	-4310	4355	4260	4175	4080	3995	4307	4127	95	1245	500	2910	5	1	18993623	773	6.09	0.83	12	0.07	668.00	4880.00	5170	20230525	-21.28	3345	20231023	21.67	5170	-21.28	20230525	3345	21.67	20231023	5170	-21.28	20230525	3345	21.67	20231023	1.09	N	378850	500	94 억	450427	N	N	0	N	N
154	20231201	161021	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4165	75	2	1.83	284627410	68772	114.89	4095	4270	4090	5310	2865	4090	4138.61	2.30	0	14068	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	791	6.24	0.85	12	0.36	668.00	4880.00	5170	20230525	-19.44	3345	20231023	24.51	5170	-19.44	20230525	3345	24.51	20231023	5170	-19.44	20230525	3345	24.51	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N
155	20231201	151018	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	65	2	1.59	267503555	64645	108.00	4095	4270	4090	5310	2865	4090	4138.04	2.30	0	14475	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	789	6.22	0.85	12	0.34	668.00	4880.00	5170	20230525	-19.63	3345	20231023	24.22	5170	-19.63	20230525	3345	24.22	20231023	5170	-19.63	20230525	3345	24.22	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N
156	20231201	141017	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4105	15	2	0.37	226224100	54677	91.34	4095	4270	4090	5310	2865	4090	4137.47	2.30	0	15073	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	780	6.15	0.84	12	0.29	668.00	4880.00	5170	20230525	-20.60	3345	20231023	22.72	5170	-20.60	20230525	3345	22.72	20231023	5170	-20.60	20230525	3345	22.72	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N
157	20231201	131021	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4120	30	2	0.73	208596380	50391	84.18	4095	4270	4090	5310	2865	4090	4139.56	2.30	0	14087	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	783	6.17	0.84	12	0.27	668.00	4880.00	5170	20230525	-20.31	3345	20231023	23.17	5170	-20.31	20230525	3345	23.17	20231023	5170	-20.31	20230525	3345	23.17	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N
158	20231201	121026	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	65	2	1.59	189485155	45771	76.47	4095	4270	4090	5310	2865	4090	4139.86	2.30	0	13325	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	789	6.22	0.85	12	0.24	668.00	4880.00	5170	20230525	-19.63	3345	20231023	24.22	5170	-19.63	20230525	3345	24.22	20231023	5170	-19.63	20230525	3345	24.22	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N
159	20231201	111020	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	65	2	1.59	166648730	40282	67.30	4095	4270	4090	5310	2865	4090	4137.06	2.30	0	12204	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	789	6.22	0.85	12	0.21	668.00	4880.00	5170	20230525	-19.63	3345	20231023	24.22	5170	-19.63	20230525	3345	24.22	20231023	5170	-19.63	20230525	3345	24.22	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N
160	20231201	101028	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4140	50	2	1.22	105319115	25514	42.62	4095	4270	4090	5310	2865	4090	4127.90	2.30	0	7258	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	786	6.20	0.85	12	0.13	668.00	4880.00	5170	20230525	-19.92	3345	20231023	23.77	5170	-19.92	20230525	3345	23.77	20231023	5170	-19.92	20230525	3345	23.77	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N
161	20231201	091016	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	55	2	1.34	23527025	5671	9.47	4095	4270	4095	5310	2865	4090	4148.71	2.30	0	-289	4193	4141	4083	4031	3973	4167	4057	95	1220	500	2860	5	1	18993623	787	6.21	0.85	12	0.03	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5170	-19.83	20230525	3345	23.92	20231023	5170	-19.83	20230525	3345	23.92	20231023	1.04	N	378850	500	94 억	436040	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History