KissMeData/021820/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	-200	5	-2.78	96643810	13676	290.98	7700	7700	7000	9360	5040	7200	7066.76	2.33	417	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	700	1.26	0.12	06	0.14	5535.00	58958.00	9700	20240219	-27.84	6010	20240119	16.47	9700	-27.84	20240219	6010	16.47	20240119	9700	-27.84	20240219	6010	16.47	20240119	N	021820	500	50 억	232984	N	N	0	N	N
3	20241129	150359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	-180	5	-2.50	95187390	13468	286.55	7700	7700	7000	9360	5040	7200	7067.67	2.33	529	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	702	1.27	0.12	06	0.13	5535.00	58958.00	9700	20240219	-27.63	6010	20240119	16.81	9700	-27.63	20240219	6010	16.81	20240119	9700	-27.63	20240219	6010	16.81	20240119	N	021820	500	50 억	232984	N	N	0	N	N
4	20241129	140358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7060	-140	5	-1.94	91691360	12970	275.96	7700	7700	7000	9360	5040	7200	7069.50	2.33	529	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	706	1.28	0.12	06	0.13	5535.00	58958.00	9700	20240219	-27.22	6010	20240119	17.47	9700	-27.22	20240219	6010	17.47	20240119	9700	-27.22	20240219	6010	17.47	20240119	N	021820	500	50 억	232984	N	N	0	N	N
5	20241129	130359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	-180	5	-2.50	79519340	11237	239.09	7700	7700	7010	9360	5040	7200	7076.56	2.33	609	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	702	1.27	0.12	06	0.11	5535.00	58958.00	9700	20240219	-27.63	6010	20240119	16.81	9700	-27.63	20240219	6010	16.81	20240119	9700	-27.63	20240219	6010	16.81	20240119	N	021820	500	50 억	232984	N	N	0	N	N
6	20241129	120400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7040	-160	5	-2.22	62705100	8843	188.15	7700	7700	7030	9360	5040	7200	7090.93	2.33	577	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	704	1.27	0.12	06	0.09	5535.00	58958.00	9700	20240219	-27.42	6010	20240119	17.14	9700	-27.42	20240219	6010	17.14	20240119	9700	-27.42	20240219	6010	17.14	20240119	N	021820	500	50 억	232984	N	N	0	N	N
7	20241129	110400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7070	-130	5	-1.81	27933350	3908	83.15	7700	7700	7070	9360	5040	7200	7147.74	2.33	162	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	707	1.28	0.12	06	0.04	5535.00	58958.00	9700	20240219	-27.11	6010	20240119	17.64	9700	-27.11	20240219	6010	17.64	20240119	9700	-27.11	20240219	6010	17.64	20240119	N	021820	500	50 억	232984	N	N	0	N	N
8	20241129	100359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7150	-50	5	-0.69	7603190	1050	22.34	7700	7700	7150	9360	5040	7200	7241.13	2.33	14	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	715	1.29	0.12	06	0.01	5535.00	58958.00	9700	20240219	-26.29	6010	20240119	18.97	9700	-26.29	20240219	6010	18.97	20240119	9700	-26.29	20240219	6010	18.97	20240119	N	021820	500	50 억	232984	N	N	0	N	N
9	20241129	090359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7680	480	2	6.67	752660	98	2.09	7700	7700	7680	9360	5040	7200	7680.20	2.33	0	7413	7306	7253	7146	7093	7280	7120	50	2160	500	5180	10	1	10000000	768	1.39	0.13	06	0.00	5535.00	58958.00	9700	20240219	-20.82	6010	20240119	27.79	9700	-20.82	20240219	6010	27.79	20240119	9700	-20.82	20240219	6010	27.79	20240119	N	021820	500	50 억	232984	N	N	0	N	N
10	20241128	160355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7200	-180	5	-2.44	34172470	4700	123.39	7360	7360	7200	9590	5170	7380	7270.74	2.33	-61	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	720	1.30	0.12	06	0.05	5535.00	58958.00	9700	20240219	-25.77	6010	20240119	19.80	9700	-25.77	20240219	6010	19.80	20240119	9700	-25.77	20240219	6010	19.80	20240119	N	021820	500	50 억	233045	N	N	0	N	N
11	20241128	150402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7260	-120	5	-1.63	29123640	4000	105.01	7360	7360	7230	9590	5170	7380	7280.91	2.33	12	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	726	1.31	0.12	06	0.04	5535.00	58958.00	9700	20240219	-25.15	6010	20240119	20.80	9700	-25.15	20240219	6010	20.80	20240119	9700	-25.15	20240219	6010	20.80	20240119	N	021820	500	50 억	233045	N	N	0	N	N
12	20241128	140404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7260	-120	5	-1.63	19299520	2643	69.39	7360	7360	7260	9590	5170	7380	7302.13	2.33	-19	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	726	1.31	0.12	06	0.03	5535.00	58958.00	9700	20240219	-25.15	6010	20240119	20.80	9700	-25.15	20240219	6010	20.80	20240119	9700	-25.15	20240219	6010	20.80	20240119	N	021820	500	50 억	233045	N	N	0	N	N
13	20241128	130359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7300	-80	5	-1.08	11725300	1603	42.08	7360	7360	7290	9590	5170	7380	7314.60	2.33	-19	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	730	1.32	0.12	06	0.02	5535.00	58958.00	9700	20240219	-24.74	6010	20240119	21.46	9700	-24.74	20240219	6010	21.46	20240119	9700	-24.74	20240219	6010	21.46	20240119	N	021820	500	50 억	233045	N	N	0	N	N
14	20241128	120403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7320	-60	5	-0.81	6003230	819	21.50	7360	7360	7320	9590	5170	7380	7329.95	2.33	-19	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	732	1.32	0.12	06	0.01	5535.00	58958.00	9700	20240219	-24.54	6010	20240119	21.80	9700	-24.54	20240219	6010	21.80	20240119	9700	-24.54	20240219	6010	21.80	20240119	N	021820	500	50 억	233045	N	N	0	N	N
15	20241128	110406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7320	-60	5	-0.81	6003230	819	21.50	7360	7360	7320	9590	5170	7380	7329.95	2.33	-19	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	732	1.32	0.12	06	0.01	5535.00	58958.00	9700	20240219	-24.54	6010	20240119	21.80	9700	-24.54	20240219	6010	21.80	20240119	9700	-24.54	20240219	6010	21.80	20240119	N	021820	500	50 억	233045	N	N	0	N	N
16	20241128	100402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	-20	5	-0.27	1472000	200	5.25	7360	7360	7360	9590	5170	7380	7360.00	2.33	0	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	736	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	9700	-24.12	20240219	6010	22.46	20240119	9700	-24.12	20240219	6010	22.46	20240119	N	021820	500	50 억	233045	N	N	0	N	N
17	20241128	090400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	9590	5170	7380	0.00	2.33	0	7506	7442	7376	7312	7246	7475	7345	50	2210	500	5310	10	1	10000000	738	1.33	0.13	06	0.00	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	9700	-23.92	20240219	6010	22.80	20240119	9700	-23.92	20240219	6010	22.80	20240119	N	021820	500	50 억	233045	N	N	0	N	N
18	20241127	160352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	20	2	0.27	28011440	3809	84.91	7360	7440	7310	9560	5160	7360	7354.01	2.33	-49	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	738	1.33	0.13	06	0.04	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	9700	-23.92	20240219	6010	22.80	20240119	9700	-23.92	20240219	6010	22.80	20240119	N	021820	500	50 억	233094	N	N	0	N	N
19	20241127	150358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7330	-30	5	-0.41	26718320	3633	80.99	7360	7440	7310	9560	5160	7360	7354.34	2.33	-48	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	733	1.32	0.12	06	0.04	5535.00	58958.00	9700	20240219	-24.43	6010	20240119	21.96	9700	-24.43	20240219	6010	21.96	20240119	9700	-24.43	20240219	6010	21.96	20240119	N	021820	500	50 억	233094	N	N	0	N	N
20	20241127	140358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	20	2	0.27	15465950	2101	46.83	7360	7440	7310	9560	5160	7360	7361.23	2.33	-49	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	738	1.33	0.13	06	0.02	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	9700	-23.92	20240219	6010	22.80	20240119	9700	-23.92	20240219	6010	22.80	20240119	N	021820	500	50 억	233094	N	N	0	N	N
21	20241127	130354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	10	2	0.14	13259460	1802	40.17	7360	7440	7310	9560	5160	7360	7358.19	2.33	-49	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	737	1.33	0.13	06	0.02	5535.00	58958.00	9700	20240219	-24.02	6010	20240119	22.63	9700	-24.02	20240219	6010	22.63	20240119	9700	-24.02	20240219	6010	22.63	20240119	N	021820	500	50 억	233094	N	N	0	N	N
22	20241127	120358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	10	2	0.14	13252090	1801	40.15	7360	7440	7310	9560	5160	7360	7358.18	2.33	-49	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	737	1.33	0.13	06	0.02	5535.00	58958.00	9700	20240219	-24.02	6010	20240119	22.63	9700	-24.02	20240219	6010	22.63	20240119	9700	-24.02	20240219	6010	22.63	20240119	N	021820	500	50 억	233094	N	N	0	N	N
23	20241127	110358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	-10	5	-0.14	3316070	451	10.05	7360	7440	7310	9560	5160	7360	7352.71	2.33	-6	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	735	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.23	6010	20240119	22.30	9700	-24.23	20240219	6010	22.30	20240119	9700	-24.23	20240219	6010	22.30	20240119	N	021820	500	50 억	233094	N	N	0	N	N
24	20241127	100356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	20	2	0.27	300940	41	0.91	7360	7440	7310	9560	5160	7360	7340.00	2.33	-4	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	738	1.33	0.13	06	0.00	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	9700	-23.92	20240219	6010	22.80	20240119	9700	-23.92	20240219	6010	22.80	20240119	N	021820	500	50 억	233094	N	N	0	N	N
25	20241127	090356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	0	3	0.00	7360	1	0.02	7360	7360	7360	9560	5160	7360	7360.00	2.33	0	7446	7402	7356	7312	7266	7380	7290	50	2200	500	5290	10	1	10000000	736	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	9700	-24.12	20240219	6010	22.46	20240119	9700	-24.12	20240219	6010	22.46	20240119	N	021820	500	50 억	233094	N	N	0	N	N
26	20241126	160356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	0	3	0.00	32943420	4486	81.37	7400	7400	7310	9560	5160	7360	7343.61	2.33	-32	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	736	1.33	0.12	06	0.04	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	9700	-24.12	20240219	6010	22.46	20240119	9700	-24.12	20240219	6010	22.46	20240119	N	021820	500	50 억	233126	N	N	0	N	N
27	20241126	150354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7320	-40	5	-0.54	32803680	4467	81.03	7400	7400	7310	9560	5160	7360	7343.56	2.33	-32	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	732	1.32	0.12	06	0.04	5535.00	58958.00	9700	20240219	-24.54	6010	20240119	21.80	9700	-24.54	20240219	6010	21.80	20240119	9700	-24.54	20240219	6010	21.80	20240119	N	021820	500	50 억	233126	N	N	0	N	N
28	20241126	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	-10	5	-0.14	19943950	2714	49.23	7400	7400	7310	9560	5160	7360	7348.54	2.33	-32	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	735	1.33	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.23	6010	20240119	22.30	9700	-24.23	20240219	6010	22.30	20240119	9700	-24.23	20240219	6010	22.30	20240119	N	021820	500	50 억	233126	N	N	0	N	N
29	20241126	130353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	-10	5	-0.14	19208830	2614	47.42	7400	7400	7310	9560	5160	7360	7348.44	2.33	-32	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	735	1.33	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.23	6010	20240119	22.30	9700	-24.23	20240219	6010	22.30	20240119	9700	-24.23	20240219	6010	22.30	20240119	N	021820	500	50 억	233126	N	N	0	N	N
30	20241126	120357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7380	20	2	0.27	11831890	1611	29.22	7400	7400	7310	9560	5160	7360	7344.44	2.33	-32	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	738	1.33	0.13	06	0.02	5535.00	58958.00	9700	20240219	-23.92	6010	20240119	22.80	9700	-23.92	20240219	6010	22.80	20240119	9700	-23.92	20240219	6010	22.80	20240119	N	021820	500	50 억	233126	N	N	0	N	N
31	20241126	110359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	0	3	0.00	11802350	1607	29.15	7400	7400	7310	9560	5160	7360	7344.34	2.33	-32	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	736	1.33	0.12	06	0.02	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	9700	-24.12	20240219	6010	22.46	20240119	9700	-24.12	20240219	6010	22.46	20240119	N	021820	500	50 억	233126	N	N	0	N	N
32	20241126	100358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7330	-30	5	-0.41	5153030	702	12.73	7400	7400	7310	9560	5160	7360	7340.50	2.33	-4	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	733	1.32	0.12	06	0.01	5535.00	58958.00	9700	20240219	-24.43	6010	20240119	21.96	9700	-24.43	20240219	6010	21.96	20240119	9700	-24.43	20240219	6010	21.96	20240119	N	021820	500	50 억	233126	N	N	0	N	N
33	20241126	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	0	3	0.00	2871480	390	7.07	7400	7400	7360	9560	5160	7360	7362.77	2.33	-4	7493	7426	7333	7266	7173	7460	7300	50	2200	500	5290	10	1	10000000	736	1.33	0.12	06	0.00	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	9700	-24.12	20240219	6010	22.46	20240119	9700	-24.12	20240219	6010	22.46	20240119	N	021820	500	50 억	233126	N	N	0	N	N
34	20241125	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	100	2	1.38	40334080	5513	98.80	7240	7400	7240	9430	5090	7260	7314.27	2.33	-64	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	736	1.33	0.12	06	0.06	5535.00	58958.00	9700	20240219	-24.12	6010	20240119	22.46	9700	-24.12	20240219	6010	22.46	20240119	9700	-24.12	20240219	6010	22.46	20240119	N	021820	500	50 억	233190	N	N	0	N	N
35	20241125	150354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7340	80	2	1.10	35537600	4861	87.11	7240	7400	7240	9430	5090	7260	7310.76	2.33	-61	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	734	1.33	0.12	06	0.05	5535.00	58958.00	9700	20240219	-24.33	6010	20240119	22.13	9700	-24.33	20240219	6010	22.13	20240119	9700	-24.33	20240219	6010	22.13	20240119	N	021820	500	50 억	233190	N	N	0	N	N
36	20241125	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	90	2	1.24	35397900	4842	86.77	7240	7400	7240	9430	5090	7260	7310.59	2.33	-61	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	735	1.33	0.12	06	0.05	5535.00	58958.00	9700	20240219	-24.23	6010	20240119	22.30	9700	-24.23	20240219	6010	22.30	20240119	9700	-24.23	20240219	6010	22.30	20240119	N	021820	500	50 억	233190	N	N	0	N	N
37	20241125	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7290	30	2	0.41	22852360	3124	55.99	7240	7400	7240	9430	5090	7260	7315.10	2.33	-26	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	729	1.32	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.85	6010	20240119	21.30	9700	-24.85	20240219	6010	21.30	20240119	9700	-24.85	20240219	6010	21.30	20240119	N	021820	500	50 억	233190	N	N	0	N	N
38	20241125	120355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7300	40	2	0.55	13295740	1817	32.56	7240	7400	7240	9430	5090	7260	7317.41	2.33	-7	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	730	1.32	0.12	06	0.02	5535.00	58958.00	9700	20240219	-24.74	6010	20240119	21.46	9700	-24.74	20240219	6010	21.46	20240119	9700	-24.74	20240219	6010	21.46	20240119	N	021820	500	50 억	233190	N	N	0	N	N
39	20241125	110353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7290	30	2	0.41	10687450	1460	26.16	7240	7400	7240	9430	5090	7260	7320.17	2.33	5	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	729	1.32	0.12	06	0.01	5535.00	58958.00	9700	20240219	-24.85	6010	20240119	21.30	9700	-24.85	20240219	6010	21.30	20240119	9700	-24.85	20240219	6010	21.30	20240119	N	021820	500	50 억	233190	N	N	0	N	N
40	20241125	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7290	30	2	0.41	10687450	1460	26.16	7240	7400	7240	9430	5090	7260	7320.17	2.33	5	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	729	1.32	0.12	06	0.01	5535.00	58958.00	9700	20240219	-24.85	6010	20240119	21.30	9700	-24.85	20240219	6010	21.30	20240119	9700	-24.85	20240219	6010	21.30	20240119	N	021820	500	50 억	233190	N	N	0	N	N
41	20241125	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7240	-20	5	-0.28	7240	1	0.02	7240	7240	7240	9430	5090	7260	7240.00	2.33	0	7433	7346	7223	7136	7013	7390	7180	50	2170	500	5220	10	1	10000000	724	1.31	0.12	06	0.00	5535.00	58958.00	9700	20240219	-25.36	6010	20240119	20.47	9700	-25.36	20240219	6010	20.47	20240119	9700	-25.36	20240219	6010	20.47	20240119	N	021820	500	50 억	233190	N	N	0	N	N
42	20241122	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7260	70	2	0.97	40273560	5574	81.66	7190	7310	7100	9340	5040	7190	7221.75	2.34	38	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	726	1.31	0.12	06	0.06	5535.00	58958.00	9700	20240219	-25.15	6010	20240119	20.80	9700	-25.15	20240219	6010	20.80	20240119	9700	-25.15	20240219	6010	20.80	20240119	N	021820	500	50 억	233539	N	N	0	N	N
43	20241122	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7230	40	2	0.56	35198590	4874	71.40	7190	7310	7100	9340	5040	7190	7221.70	2.34	31	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	723	1.31	0.12	06	0.05	5535.00	58958.00	9700	20240219	-25.46	6010	20240119	20.30	9700	-25.46	20240219	6010	20.30	20240119	9700	-25.46	20240219	6010	20.30	20240119	N	021820	500	50 억	233539	N	N	0	N	N
44	20241122	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7240	50	2	0.70	32165210	4454	65.25	7190	7310	7100	9340	5040	7190	7221.65	2.34	-7	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	724	1.31	0.12	06	0.04	5535.00	58958.00	9700	20240219	-25.36	6010	20240119	20.47	9700	-25.36	20240219	6010	20.47	20240119	9700	-25.36	20240219	6010	20.47	20240119	N	021820	500	50 억	233539	N	N	0	N	N
45	20241122	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7210	20	2	0.28	31595670	4375	64.09	7190	7310	7100	9340	5040	7190	7221.87	2.34	7	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	721	1.30	0.12	06	0.04	5535.00	58958.00	9700	20240219	-25.67	6010	20240119	19.97	9700	-25.67	20240219	6010	19.97	20240119	9700	-25.67	20240219	6010	19.97	20240119	N	021820	500	50 억	233539	N	N	0	N	N
46	20241122	120337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7230	40	2	0.56	21794210	3014	44.15	7190	7310	7100	9340	5040	7190	7230.99	2.34	8	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	723	1.31	0.12	06	0.03	5535.00	58958.00	9700	20240219	-25.46	6010	20240119	20.30	9700	-25.46	20240219	6010	20.30	20240119	9700	-25.46	20240219	6010	20.30	20240119	N	021820	500	50 억	233539	N	N	0	N	N
47	20241122	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7270	80	2	1.11	21577300	2984	43.72	7190	7310	7100	9340	5040	7190	7231.00	2.34	8	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	727	1.31	0.12	06	0.03	5535.00	58958.00	9700	20240219	-25.05	6010	20240119	20.97	9700	-25.05	20240219	6010	20.97	20240119	9700	-25.05	20240219	6010	20.97	20240119	N	021820	500	50 억	233539	N	N	0	N	N
48	20241122	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7240	50	2	0.70	20334220	2812	41.20	7190	7310	7100	9340	5040	7190	7231.23	2.34	-44	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	724	1.31	0.12	06	0.03	5535.00	58958.00	9700	20240219	-25.36	6010	20240119	20.47	9700	-25.36	20240219	6010	20.47	20240119	9700	-25.36	20240219	6010	20.47	20240119	N	021820	500	50 억	233539	N	N	0	N	N
49	20241122	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7190	0	3	0.00	3580270	499	7.31	7190	7190	7100	9340	5040	7190	7174.89	2.34	-3	7336	7262	7116	7042	6896	7300	7080	50	2150	500	5170	10	1	10000000	719	1.30	0.12	06	0.00	5535.00	58958.00	9700	20240219	-25.88	6010	20240119	19.63	9700	-25.88	20240219	6010	19.63	20240119	9700	-25.88	20240219	6010	19.63	20240119	N	021820	500	50 억	233539	N	N	0	N	N
50	20241121	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7190	220	2	3.16	48440370	6826	99.78	7050	7190	6970	9060	4880	6970	7096.45	2.34	-122	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	719	1.30	0.12	06	0.07	5535.00	58958.00	9700	20240219	-25.88	5820	20231114	23.54	9700	-25.88	20240219	6010	19.63	20240119	9700	-25.88	20240219	6010	19.63	20240119	N	021820	500	50 억	233661	N	N	0	N	N
51	20241121	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7120	150	2	2.15	39442630	5573	81.46	7050	7150	6970	9060	4880	6970	7077.45	2.34	-120	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	712	1.29	0.12	06	0.06	5535.00	58958.00	9700	20240219	-26.60	5820	20231114	22.34	9700	-26.60	20240219	6010	18.47	20240119	9700	-26.60	20240219	6010	18.47	20240119	N	021820	500	50 억	233661	N	N	0	N	N
52	20241121	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7150	180	2	2.58	34891870	4935	72.14	7050	7150	6970	9060	4880	6970	7070.29	2.34	-120	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	715	1.29	0.12	06	0.05	5535.00	58958.00	9700	20240219	-26.29	5820	20231114	22.85	9700	-26.29	20240219	6010	18.97	20240119	9700	-26.29	20240219	6010	18.97	20240119	N	021820	500	50 억	233661	N	N	0	N	N
53	20241121	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7140	170	2	2.44	32068520	4540	66.36	7050	7150	6970	9060	4880	6970	7063.55	2.34	-103	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	714	1.29	0.12	06	0.05	5535.00	58958.00	9700	20240219	-26.39	5820	20231114	22.68	9700	-26.39	20240219	6010	18.80	20240119	9700	-26.39	20240219	6010	18.80	20240119	N	021820	500	50 억	233661	N	N	0	N	N
54	20241121	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7110	140	2	2.01	18856710	2688	39.29	7050	7110	6970	9060	4880	6970	7015.15	2.34	-103	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	711	1.28	0.12	06	0.03	5535.00	58958.00	9700	20240219	-26.70	5820	20231114	22.16	9700	-26.70	20240219	6010	18.30	20240119	9700	-26.70	20240219	6010	18.30	20240119	N	021820	500	50 억	233661	N	N	0	N	N
55	20241121	110337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7040	70	2	1.00	16699700	2383	34.83	7050	7050	6970	9060	4880	6970	7007.85	2.34	-103	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	704	1.27	0.12	06	0.02	5535.00	58958.00	9700	20240219	-27.42	5820	20231114	20.96	9700	-27.42	20240219	6010	17.14	20240119	9700	-27.42	20240219	6010	17.14	20240119	N	021820	500	50 억	233661	N	N	0	N	N
56	20241121	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	20	2	0.29	8772300	1257	18.37	7050	7050	6970	9060	4880	6970	6978.76	2.34	-25	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	699	1.26	0.12	06	0.01	5535.00	58958.00	9700	20240219	-27.94	5820	20231114	20.10	9700	-27.94	20240219	6010	16.31	20240119	9700	-27.94	20240219	6010	16.31	20240119	N	021820	500	50 억	233661	N	N	0	N	N
57	20241121	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	80	2	1.15	105750	15	0.22	7050	7050	7050	9060	4880	6970	7050.00	2.34	-2	7103	7036	6983	6916	6863	7010	6890	50	2090	500	5010	10	1	10000000	705	1.27	0.12	06	0.00	5535.00	58958.00	9700	20240219	-27.32	5820	20231114	21.13	9700	-27.32	20240219	6010	17.30	20240119	9700	-27.32	20240219	6010	17.30	20240119	N	021820	500	50 억	233661	N	N	0	N	N
58	20241120	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	0	3	0.00	47727100	6841	267.02	7000	7050	6930	9060	4880	6970	6976.63	2.34	-152	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	697	1.26	0.12	06	0.07	5535.00	58958.00	9700	20240219	-28.14	5820	20231114	19.76	9700	-28.14	20240219	6010	15.97	20240119	9700	-28.14	20240219	6010	15.97	20240119	N	021820	500	50 억	233813	N	N	0	N	N
59	20241120	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7010	40	2	0.57	39156630	5618	219.28	7000	7050	6930	9060	4880	6970	6969.85	2.34	-150	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	701	1.27	0.12	06	0.06	5535.00	58958.00	9700	20240219	-27.73	5820	20231114	20.45	9700	-27.73	20240219	6010	16.64	20240119	9700	-27.73	20240219	6010	16.64	20240119	N	021820	500	50 억	233813	N	N	0	N	N
60	20241120	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	50	2	0.72	38960350	5590	218.19	7000	7050	6930	9060	4880	6970	6969.65	2.34	-150	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	702	1.27	0.12	06	0.06	5535.00	58958.00	9700	20240219	-27.63	5820	20231114	20.62	9700	-27.63	20240219	6010	16.81	20240119	9700	-27.63	20240219	6010	16.81	20240119	N	021820	500	50 억	233813	N	N	0	N	N
61	20241120	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	20	2	0.29	38932270	5586	218.03	7000	7050	6930	9060	4880	6970	6969.62	2.34	-148	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	699	1.26	0.12	06	0.06	5535.00	58958.00	9700	20240219	-27.94	5820	20231114	20.10	9700	-27.94	20240219	6010	16.31	20240119	9700	-27.94	20240219	6010	16.31	20240119	N	021820	500	50 억	233813	N	N	0	N	N
62	20241120	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	10	2	0.14	29939900	4296	167.68	7000	7050	6930	9060	4880	6970	6969.25	2.34	-141	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	698	1.26	0.12	06	0.04	5535.00	58958.00	9700	20240219	-28.04	5820	20231114	19.93	9700	-28.04	20240219	6010	16.14	20240119	9700	-28.04	20240219	6010	16.14	20240119	N	021820	500	50 억	233813	N	N	0	N	N
63	20241120	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6960	-10	5	-0.14	14210840	2036	79.47	7000	7050	6960	9060	4880	6970	6979.78	2.34	-131	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	696	1.26	0.12	06	0.02	5535.00	58958.00	9700	20240219	-28.25	5820	20231114	19.59	9700	-28.25	20240219	6010	15.81	20240119	9700	-28.25	20240219	6010	15.81	20240119	N	021820	500	50 억	233813	N	N	0	N	N
64	20241120	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	0	3	0.00	5147910	737	28.77	7000	7050	6970	9060	4880	6970	6984.95	2.34	-108	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	697	1.26	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.14	5820	20231114	19.76	9700	-28.14	20240219	6010	15.97	20240119	9700	-28.14	20240219	6010	15.97	20240119	N	021820	500	50 억	233813	N	N	0	N	N
65	20241120	090340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	80	2	1.15	28050	4	0.16	7000	7050	7000	9060	4880	6970	7012.50	2.34	0	7036	7002	6946	6912	6856	7020	6930	50	2090	500	5010	10	1	10000000	705	1.27	0.12	06	0.00	5535.00	58958.00	9700	20240219	-27.32	5820	20231114	21.13	9700	-27.32	20240219	6010	17.30	20240119	9700	-27.32	20240219	6010	17.30	20240119	N	021820	500	50 억	233813	N	N	0	N	N
66	20241119	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	60	2	0.87	17696420	2562	68.36	6910	6980	6890	8980	4840	6910	6907.27	2.34	58	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	697	1.26	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.14	5820	20231114	19.76	9700	-28.14	20240219	6010	15.97	20240119	9700	-28.14	20240219	6010	15.97	20240119	N	021820	500	50 억	233755	N	N	0	N	N
67	20241119	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6940	30	2	0.43	16549620	2396	63.93	6910	6980	6890	8980	4840	6910	6907.19	2.34	65	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	694	1.25	0.12	06	0.02	5535.00	58958.00	9700	20240219	-28.45	5820	20231114	19.24	9700	-28.45	20240219	6010	15.47	20240119	9700	-28.45	20240219	6010	15.47	20240119	N	021820	500	50 억	233755	N	N	0	N	N
68	20241119	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6940	30	2	0.43	13127400	1901	50.72	6910	6980	6890	8980	4840	6910	6905.52	2.34	65	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	694	1.25	0.12	06	0.02	5535.00	58958.00	9700	20240219	-28.45	5820	20231114	19.24	9700	-28.45	20240219	6010	15.47	20240119	9700	-28.45	20240219	6010	15.47	20240119	N	021820	500	50 억	233755	N	N	0	N	N
69	20241119	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	10	2	0.14	13113540	1899	50.67	6910	6980	6890	8980	4840	6910	6905.50	2.34	65	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	692	1.25	0.12	06	0.02	5535.00	58958.00	9700	20240219	-28.66	5820	20231114	18.90	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	6010	15.14	20240119	N	021820	500	50 억	233755	N	N	0	N	N
70	20241119	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	-10	5	-0.14	11605470	1681	44.85	6910	6980	6900	8980	4840	6910	6903.91	2.34	87	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	690	1.25	0.12	06	0.02	5535.00	58958.00	9700	20240219	-28.87	5820	20231114	18.56	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233755	N	N	0	N	N
71	20241119	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	0	3	0.00	4556030	660	17.61	6910	6980	6900	8980	4840	6910	6903.08	2.34	106	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	691	1.25	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.76	5820	20231114	18.73	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	6010	14.98	20240119	N	021820	500	50 억	233755	N	N	0	N	N
72	20241119	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	70	2	1.01	4521480	655	17.48	6910	6980	6900	8980	4840	6910	6903.02	2.34	106	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	698	1.26	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.04	5820	20231114	19.93	9700	-28.04	20240219	6010	16.14	20240119	9700	-28.04	20240219	6010	16.14	20240119	N	021820	500	50 억	233755	N	N	0	N	N
73	20241119	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	0	3	0.00	27640	4	0.11	6910	6910	6910	8980	4840	6910	6910.00	2.34	0	7063	6986	6843	6766	6623	7025	6805	50	2070	500	4970	10	1	10000000	691	1.25	0.12	06	0.00	5535.00	58958.00	9700	20240219	-28.76	5820	20231114	18.73	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	6010	14.98	20240119	N	021820	500	50 억	233755	N	N	0	N	N
74	20241118	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	220	2	3.29	25582330	3748	33.76	6700	6920	6700	8690	4690	6690	6825.59	2.34	113	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	691	1.25	0.12	06	0.04	5535.00	58958.00	9700	20240219	-28.76	5820	20231114	18.73	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	6010	14.98	20240119	N	021820	500	50 억	233663	N	N	0	N	N
75	20241118	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	210	2	3.14	23585340	3459	31.16	6700	6920	6700	8690	4690	6690	6818.54	2.34	115	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	690	1.25	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.87	5820	20231114	18.56	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233663	N	N	0	N	N
76	20241118	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	210	2	3.14	23502680	3447	31.05	6700	6920	6700	8690	4690	6690	6818.30	2.34	115	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	690	1.25	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.87	5820	20231114	18.56	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233663	N	N	0	N	N
77	20241118	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6840	150	2	2.24	14369200	2116	19.06	6700	6920	6700	8690	4690	6690	6790.74	2.34	94	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	684	1.24	0.12	06	0.02	5535.00	58958.00	9700	20240219	-29.48	5820	20231114	17.53	9700	-29.48	20240219	6010	13.81	20240119	9700	-29.48	20240219	6010	13.81	20240119	N	021820	500	50 억	233663	N	N	0	N	N
78	20241118	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	230	2	3.44	6468790	960	8.65	6700	6920	6700	8690	4690	6690	6738.32	2.34	62	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	692	1.25	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.66	5820	20231114	18.90	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	6010	15.14	20240119	N	021820	500	50 억	233663	N	N	0	N	N
79	20241118	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6740	50	2	0.75	3397310	505	4.55	6700	6800	6700	8690	4690	6690	6727.35	2.34	50	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	674	1.22	0.11	06	0.01	5535.00	58958.00	9700	20240219	-30.52	5820	20231114	15.81	9700	-30.52	20240219	6010	12.15	20240119	9700	-30.52	20240219	6010	12.15	20240119	N	021820	500	50 억	233663	N	N	0	N	N
80	20241118	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6770	80	2	1.20	1549650	231	2.08	6700	6800	6700	8690	4690	6690	6708.44	2.34	14	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	677	1.22	0.11	06	0.00	5535.00	58958.00	9700	20240219	-30.21	5820	20231114	16.32	9700	-30.21	20240219	6010	12.65	20240119	9700	-30.21	20240219	6010	12.65	20240119	N	021820	500	50 억	233663	N	N	0	N	N
81	20241118	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6760	70	2	1.05	1380260	206	1.86	6700	6760	6700	8690	4690	6690	6700.29	2.34	0	6843	6766	6623	6546	6403	6805	6585	50	2000	500	4810	10	1	10000000	676	1.22	0.11	06	0.00	5535.00	58958.00	9700	20240219	-30.31	5820	20231114	16.15	9700	-30.31	20240219	6010	12.48	20240119	9700	-30.31	20240219	6010	12.48	20240119	N	021820	500	50 억	233663	N	N	0	N	N
82	20241115	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6690	160	2	2.45	73487730	11099	309.25	6540	6700	6480	8480	4580	6530	6621.03	2.34	-40	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	669	1.21	0.11	06	0.11	5535.00	58958.00	9700	20240219	-31.03	5820	20231114	14.95	9700	-31.03	20240219	6010	11.31	20240119	9700	-31.03	20240219	6010	11.31	20240119	N	021820	500	50 억	233731	N	N	0	N	N
83	20241115	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	120	2	1.84	68639380	10371	288.97	6540	6700	6480	8480	4580	6530	6618.40	2.34	-45	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	665	1.20	0.11	06	0.10	5535.00	58958.00	9700	20240219	-31.44	5820	20231114	14.26	9700	-31.44	20240219	6010	10.65	20240119	9700	-31.44	20240219	6010	10.65	20240119	N	021820	500	50 억	233731	N	N	0	N	N
84	20241115	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6630	100	2	1.53	57487770	8694	242.24	6540	6700	6480	8480	4580	6530	6612.35	2.34	-52	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	663	1.20	0.11	06	0.09	5535.00	58958.00	9700	20240219	-31.65	5820	20231114	13.92	9700	-31.65	20240219	6010	10.32	20240119	9700	-31.65	20240219	6010	10.32	20240119	N	021820	500	50 억	233731	N	N	0	N	N
85	20241115	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6670	140	2	2.14	42633870	6461	180.02	6540	6700	6480	8480	4580	6530	6598.65	2.34	-215	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	667	1.21	0.11	06	0.06	5535.00	58958.00	9700	20240219	-31.24	5820	20231114	14.60	9700	-31.24	20240219	6010	10.98	20240119	9700	-31.24	20240219	6010	10.98	20240119	N	021820	500	50 억	233731	N	N	0	N	N
86	20241115	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	120	2	1.84	27294060	4160	115.91	6540	6660	6480	8480	4580	6530	6561.07	2.34	-219	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	665	1.20	0.11	06	0.04	5535.00	58958.00	9700	20240219	-31.44	5820	20231114	14.26	9700	-31.44	20240219	6010	10.65	20240119	9700	-31.44	20240219	6010	10.65	20240119	N	021820	500	50 억	233731	N	N	0	N	N
87	20241115	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6630	100	2	1.53	21065840	3224	89.83	6540	6660	6480	8480	4580	6530	6534.07	2.34	-250	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	663	1.20	0.11	06	0.03	5535.00	58958.00	9700	20240219	-31.65	5820	20231114	13.92	9700	-31.65	20240219	6010	10.32	20240119	9700	-31.65	20240219	6010	10.32	20240119	N	021820	500	50 억	233731	N	N	0	N	N
88	20241115	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6510	-20	5	-0.31	18991750	2911	81.11	6540	6610	6480	8480	4580	6530	6524.13	2.34	-196	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	651	1.18	0.11	06	0.03	5535.00	58958.00	9700	20240219	-32.89	5820	20231114	11.86	9700	-32.89	20240219	6010	8.32	20240119	9700	-32.89	20240219	6010	8.32	20240119	N	021820	500	50 억	233731	N	N	0	N	N
89	20241115	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6540	10	2	0.15	19620	3	0.08	6540	6540	6540	8480	4580	6530	6540.00	2.34	0	6696	6612	6536	6452	6376	6655	6495	50	1950	500	4700	10	1	10000000	654	1.18	0.11	06	0.00	5535.00	58958.00	9700	20240219	-32.58	5820	20231114	12.37	9700	-32.58	20240219	6010	8.82	20240119	9700	-32.58	20240219	6010	8.82	20240119	N	021820	500	50 억	233731	N	N	0	N	N
90	20241114	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6470	-30	5	-0.46	22097040	3393	17.13	6500	6620	6460	8450	4550	6500	6512.54	2.34	-163	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	647	1.17	0.11	06	0.03	5535.00	58958.00	9700	20240219	-33.30	5820	20231114	11.17	9700	-33.30	20240219	6010	7.65	20240119	9700	-33.30	20240219	5820	11.17	20231114	N	021820	500	50 억	233750	N	N	0	N	N
91	20241114	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6470	-30	5	-0.46	21644130	3323	16.78	6500	6620	6460	8450	4550	6500	6513.43	2.34	-163	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	647	1.17	0.11	06	0.03	5535.00	58958.00	9700	20240219	-33.30	5820	20231114	11.17	9700	-33.30	20240219	6010	7.65	20240119	9700	-33.30	20240219	5820	11.17	20231114	N	021820	500	50 억	233750	N	N	0	N	N
92	20241114	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6470	-30	5	-0.46	19846500	3046	15.38	6500	6620	6460	8450	4550	6500	6515.59	2.34	-157	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	647	1.17	0.11	06	0.03	5535.00	58958.00	9700	20240219	-33.30	5820	20231114	11.17	9700	-33.30	20240219	6010	7.65	20240119	9700	-33.30	20240219	5820	11.17	20231114	N	021820	500	50 억	233750	N	N	0	N	N
93	20241114	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6490	-10	5	-0.15	19554770	3001	15.15	6500	6620	6460	8450	4550	6500	6516.08	2.34	-157	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	649	1.17	0.11	06	0.03	5535.00	58958.00	9700	20240219	-33.09	5820	20231114	11.51	9700	-33.09	20240219	6010	7.99	20240119	9700	-33.09	20240219	5820	11.51	20231114	N	021820	500	50 억	233750	N	N	0	N	N
94	20241114	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6520	20	2	0.31	8856430	1351	6.82	6500	6620	6490	8450	4550	6500	6555.46	2.34	-160	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	652	1.18	0.11	06	0.01	5535.00	58958.00	9700	20240219	-32.78	5820	20231114	12.03	9700	-32.78	20240219	6010	8.49	20240119	9700	-32.78	20240219	5820	12.03	20231114	N	021820	500	50 억	233750	N	N	0	N	N
95	20241114	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6620	120	2	1.85	2527290	386	1.95	6500	6620	6490	8450	4550	6500	6547.38	2.34	-160	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	662	1.20	0.11	06	0.00	5535.00	58958.00	9700	20240219	-31.75	5820	20231114	13.75	9700	-31.75	20240219	6010	10.15	20240119	9700	-31.75	20240219	5820	13.75	20231114	N	021820	500	50 억	233750	N	N	0	N	N
96	20241114	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6500	0	3	0.00	39000	6	0.03	6500	6500	6500	8450	4550	6500	6500.00	2.34	0	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	650	1.17	0.11	06	0.00	5535.00	58958.00	9700	20240219	-32.99	5820	20231114	11.68	9700	-32.99	20240219	6010	8.15	20240119	9700	-32.99	20240219	5820	11.68	20231114	N	021820	500	50 억	233750	N	N	0	N	N
97	20241114	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6500	0	3	0.00	0	0	0.00	0	0	0	8450	4550	6500	0.00	2.34	0	7073	6786	6643	6356	6213	6715	6285	50	1950	500	4680	10	1	10000000	650	1.17	0.11	06	0.00	5535.00	58958.00	9700	20240219	-32.99	5820	20231114	11.68	9700	-32.99	20240219	6010	8.15	20240119	9700	-32.99	20240219	5820	11.68	20231114	N	021820	500	50 억	233750	N	N	0	N	N
98	20241112	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6930	10	2	0.14	48667800	7133	139.13	7000	7290	6750	8990	4850	6920	6822.77	2.34	-283	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	693	1.25	0.12	06	0.07	5535.00	58958.00	9700	20240219	-28.56	5820	20231114	19.07	9700	-28.56	20240219	6010	15.31	20240119	9700	-28.56	20240219	5820	19.07	20231114	N	021820	500	50 억	233595	N	N	0	N	N
99	20241112	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6890	-30	5	-0.43	44616210	6542	127.60	7000	7290	6750	8990	4850	6920	6819.96	2.34	-277	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	689	1.24	0.12	06	0.07	5535.00	58958.00	9700	20240219	-28.97	5820	20231114	18.38	9700	-28.97	20240219	6010	14.64	20240119	9700	-28.97	20240219	5820	18.38	20231114	N	021820	500	50 억	233595	N	N	0	N	N
100	20241112	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6810	-110	5	-1.59	37646610	5521	107.68	7000	7290	6750	8990	4850	6920	6818.80	2.34	-208	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	681	1.23	0.12	06	0.06	5535.00	58958.00	9700	20240219	-29.79	5820	20231114	17.01	9700	-29.79	20240219	6010	13.31	20240119	9700	-29.79	20240219	5820	17.01	20231114	N	021820	500	50 억	233595	N	N	0	N	N
101	20241112	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	-130	5	-1.88	37510410	5501	107.29	7000	7290	6750	8990	4850	6920	6818.83	2.34	-208	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	679	1.23	0.12	06	0.06	5535.00	58958.00	9700	20240219	-30.00	5820	20231114	16.67	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	5820	16.67	20231114	N	021820	500	50 억	233595	N	N	0	N	N
102	20241112	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	-130	5	-1.88	34996420	5130	100.06	7000	7290	6750	8990	4850	6920	6821.91	2.34	-182	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	679	1.23	0.12	06	0.05	5535.00	58958.00	9700	20240219	-30.00	5820	20231114	16.67	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	5820	16.67	20231114	N	021820	500	50 억	233595	N	N	0	N	N
103	20241112	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6760	-160	5	-2.31	31706880	4644	90.58	7000	7290	6760	8990	4850	6920	6827.49	2.34	-191	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	676	1.22	0.11	06	0.05	5535.00	58958.00	9700	20240219	-30.31	5820	20231114	16.15	9700	-30.31	20240219	6010	12.48	20240119	9700	-30.31	20240219	5820	16.15	20231114	N	021820	500	50 억	233595	N	N	0	N	N
104	20241112	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6800	-120	5	-1.73	17186580	2499	48.74	7000	7290	6800	8990	4850	6920	6877.38	2.34	-181	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	680	1.23	0.12	06	0.02	5535.00	58958.00	9700	20240219	-29.90	5820	20231114	16.84	9700	-29.90	20240219	6010	13.14	20240119	9700	-29.90	20240219	5820	16.84	20231114	N	021820	500	50 억	233595	N	N	0	N	N
105	20241112	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7140	220	2	3.18	2295110	321	6.26	7000	7290	6920	8990	4850	6920	7149.88	2.34	-190	7293	7106	6913	6726	6533	7200	6820	50	2070	500	4980	10	1	10000000	714	1.29	0.12	06	0.00	5535.00	58958.00	9700	20240219	-26.39	5820	20231114	22.68	9700	-26.39	20240219	6010	18.80	20240119	9700	-26.39	20240219	5820	22.68	20231114	N	021820	500	50 억	233595	N	N	0	N	N
106	20241111	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	70	2	1.02	35179300	5127	106.68	6850	7100	6720	8900	4800	6850	6861.58	2.34	-22	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	692	1.25	0.12	06	0.05	5535.00	58958.00	9700	20240219	-28.66	5820	20231114	18.90	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	5820	18.90	20231114	N	021820	500	50 억	233602	N	N	2	N	N
107	20241111	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	30	2	0.44	34674140	5054	105.16	6850	7100	6720	8900	4800	6850	6860.73	2.34	-22	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	688	1.24	0.12	06	0.05	5535.00	58958.00	9700	20240219	-29.07	5820	20231114	18.21	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	5820	18.21	20231114	N	021820	500	50 억	233602	N	N	2	N	N
108	20241111	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6820	-30	5	-0.44	25283270	3697	76.92	6850	6920	6720	8900	4800	6850	6838.86	2.34	66	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	682	1.23	0.12	06	0.04	5535.00	58958.00	9700	20240219	-29.69	5820	20231114	17.18	9700	-29.69	20240219	6010	13.48	20240119	9700	-29.69	20240219	5820	17.18	20231114	N	021820	500	50 억	233602	N	N	2	N	N
109	20241111	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6740	-110	5	-1.61	22579400	3299	68.64	6850	6920	6720	8900	4800	6850	6844.32	2.34	64	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	674	1.22	0.11	06	0.03	5535.00	58958.00	9700	20240219	-30.52	5820	20231114	15.81	9700	-30.52	20240219	6010	12.15	20240119	9700	-30.52	20240219	5820	15.81	20231114	N	021820	500	50 억	233602	N	N	2	N	N
110	20241111	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6810	-40	5	-0.58	19474900	2841	59.11	6850	6920	6790	8900	4800	6850	6854.95	2.34	66	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	681	1.23	0.12	06	0.03	5535.00	58958.00	9700	20240219	-29.79	5820	20231114	17.01	9700	-29.79	20240219	6010	13.31	20240119	9700	-29.79	20240219	5820	17.01	20231114	N	021820	500	50 억	233602	N	N	2	N	N
111	20241111	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6810	-40	5	-0.58	18051610	2632	54.76	6850	6920	6790	8900	4800	6850	6858.51	2.34	66	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	681	1.23	0.12	06	0.03	5535.00	58958.00	9700	20240219	-29.79	5820	20231114	17.01	9700	-29.79	20240219	6010	13.31	20240119	9700	-29.79	20240219	5820	17.01	20231114	N	021820	500	50 억	233602	N	N	2	N	N
112	20241111	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	70	2	1.02	8717760	1261	26.24	6850	6920	6850	8900	4800	6850	6913.37	2.34	-19	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	692	1.25	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.66	5820	20231114	18.90	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	5820	18.90	20231114	N	021820	500	50 억	233602	N	N	2	N	N
113	20241111	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6850	0	3	0.00	171250	25	0.52	6850	6850	6850	8900	4800	6850	6850.00	2.34	-18	6983	6916	6843	6776	6703	6880	6740	50	2050	500	4930	10	1	10000000	685	1.24	0.12	06	0.00	5535.00	58958.00	9700	20240219	-29.38	5820	20231114	17.70	9700	-29.38	20240219	6010	13.98	20240119	9700	-29.38	20240219	5820	17.70	20231114	N	021820	500	50 억	233602	N	N	2	N	N
114	20241108	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6850	-50	5	-0.72	32912490	4806	89.38	6900	6910	6770	8970	4830	6900	6848.21	2.34	96	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	685	1.24	0.12	06	0.05	5535.00	58958.00	9700	20240219	-29.38	5820	20231114	17.70	9700	-29.38	20240219	6010	13.98	20240119	9700	-29.38	20240219	5820	17.70	20231114	N	021820	500	50 억	233506	N	N	2	N	N
115	20241108	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6870	-30	5	-0.43	30477550	4451	82.78	6900	6910	6770	8970	4830	6900	6847.35	2.34	129	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	687	1.24	0.12	06	0.04	5535.00	58958.00	9700	20240219	-29.18	5820	20231114	18.04	9700	-29.18	20240219	6010	14.31	20240119	9700	-29.18	20240219	5820	18.04	20231114	N	021820	500	50 억	233506	N	N	1	N	N
116	20241108	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6870	-30	5	-0.43	30285180	4423	82.26	6900	6910	6770	8970	4830	6900	6847.20	2.34	129	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	687	1.24	0.12	06	0.04	5535.00	58958.00	9700	20240219	-29.18	5820	20231114	18.04	9700	-29.18	20240219	6010	14.31	20240119	9700	-29.18	20240219	5820	18.04	20231114	N	021820	500	50 억	233506	N	N	1	N	N
117	20241108	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6870	-30	5	-0.43	27743370	4053	75.38	6900	6910	6770	8970	4830	6900	6845.14	2.34	137	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	687	1.24	0.12	06	0.04	5535.00	58958.00	9700	20240219	-29.18	5820	20231114	18.04	9700	-29.18	20240219	6010	14.31	20240119	9700	-29.18	20240219	5820	18.04	20231114	N	021820	500	50 억	233506	N	N	1	N	N
118	20241108	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6870	-30	5	-0.43	27262480	3983	74.07	6900	6910	6770	8970	4830	6900	6844.71	2.34	137	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	687	1.24	0.12	06	0.04	5535.00	58958.00	9700	20240219	-29.18	5820	20231114	18.04	9700	-29.18	20240219	6010	14.31	20240119	9700	-29.18	20240219	5820	18.04	20231114	N	021820	500	50 억	233506	N	N	1	N	N
119	20241108	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6800	-100	5	-1.45	25304670	3696	68.74	6900	6910	6770	8970	4830	6900	6846.50	2.34	137	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	680	1.23	0.12	06	0.04	5535.00	58958.00	9700	20240219	-29.90	5820	20231114	16.84	9700	-29.90	20240219	6010	13.14	20240119	9700	-29.90	20240219	5820	16.84	20231114	N	021820	500	50 억	233506	N	N	1	N	N
120	20241108	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	10	2	0.14	5498540	798	14.84	6900	6910	6880	8970	4830	6900	6890.40	2.34	1	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	691	1.25	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.76	5820	20231114	18.73	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	5820	18.73	20231114	N	021820	500	50 억	233506	N	N	1	N	N
121	20241108	090319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	0	3	0.00	20700	3	0.06	6900	6900	6900	8970	4830	6900	6900.00	2.34	0	7086	6992	6896	6802	6706	7040	6850	50	2070	500	4960	10	1	10000000	690	1.25	0.12	06	0.00	5535.00	58958.00	9700	20240219	-28.87	5820	20231114	18.56	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	5820	18.56	20231114	N	021820	500	50 억	233506	N	N	1	N	N
122	20241107	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	-40	5	-0.58	36821200	5377	128.67	6880	6990	6800	9020	4860	6940	6847.91	2.33	66	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	690	1.25	0.12	06	0.05	5535.00	58958.00	9700	20240219	-28.87	5820	20231114	18.56	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	5820	18.56	20231114	N	021820	500	50 억	233440	N	N	1	N	N
123	20241107	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6860	-80	5	-1.15	36159640	5281	126.37	6880	6990	6800	9020	4860	6940	6847.12	2.33	66	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	686	1.24	0.12	06	0.05	5535.00	58958.00	9700	20240219	-29.28	5820	20231114	17.87	9700	-29.28	20240219	6010	14.14	20240119	9700	-29.28	20240219	5820	17.87	20231114	N	021820	500	50 억	233440	N	N	0	N	N
124	20241107	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-60	5	-0.86	33194130	4849	116.03	6880	6990	6800	9020	4860	6940	6845.56	2.33	66	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	688	1.24	0.12	06	0.05	5535.00	58958.00	9700	20240219	-29.07	5820	20231114	18.21	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	5820	18.21	20231114	N	021820	500	50 억	233440	N	N	0	N	N
125	20241107	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6840	-100	5	-1.44	26819920	3922	93.85	6880	6990	6800	9020	4860	6940	6838.33	2.33	67	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	684	1.24	0.12	06	0.04	5535.00	58958.00	9700	20240219	-29.48	5820	20231114	17.53	9700	-29.48	20240219	6010	13.81	20240119	9700	-29.48	20240219	5820	17.53	20231114	N	021820	500	50 억	233440	N	N	0	N	N
126	20241107	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6890	-50	5	-0.72	20009290	2928	70.06	6880	6990	6800	9020	4860	6940	6833.77	2.33	67	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	689	1.24	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.97	5820	20231114	18.38	9700	-28.97	20240219	6010	14.64	20240119	9700	-28.97	20240219	5820	18.38	20231114	N	021820	500	50 억	233440	N	N	0	N	N
127	20241107	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6820	-120	5	-1.73	13214770	1937	46.35	6880	6990	6800	9020	4860	6940	6822.29	2.33	123	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	682	1.23	0.12	06	0.02	5535.00	58958.00	9700	20240219	-29.69	5820	20231114	17.18	9700	-29.69	20240219	6010	13.48	20240119	9700	-29.69	20240219	5820	17.18	20231114	N	021820	500	50 억	233440	N	N	0	N	N
128	20241107	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	-30	5	-0.43	2951620	429	10.27	6880	6990	6870	9020	4860	6940	6880.23	2.33	3	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	691	1.25	0.12	06	0.00	5535.00	58958.00	9700	20240219	-28.76	5820	20231114	18.73	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	5820	18.73	20231114	N	021820	500	50 억	233440	N	N	0	N	N
129	20241107	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-60	5	-0.86	385280	56	1.34	6880	6880	6880	9020	4860	6940	6880.00	2.33	6	7220	7080	6990	6850	6760	7035	6805	50	2080	500	4990	10	1	10000000	688	1.24	0.12	06	0.00	5535.00	58958.00	9700	20240219	-29.07	5820	20231114	18.21	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	5820	18.21	20231114	N	021820	500	50 억	233440	N	N	0	N	N
130	20241106	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6940	-10	5	-0.14	29189780	4179	135.07	6950	7130	6900	9030	4870	6950	6984.87	2.33	-6	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	694	1.25	0.12	06	0.04	5535.00	58958.00	9700	20240219	-28.45	5820	20231114	19.24	9700	-28.45	20240219	6010	15.47	20240119	9700	-28.45	20240219	5820	19.24	20231114	N	021820	500	50 억	233448	N	N	1	N	N
131	20241106	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6940	-10	5	-0.14	27281310	3904	126.18	6950	7130	6900	9030	4870	6950	6988.04	2.33	-3	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	694	1.25	0.12	06	0.04	5535.00	58958.00	9700	20240219	-28.45	5820	20231114	19.24	9700	-28.45	20240219	6010	15.47	20240119	9700	-28.45	20240219	5820	19.24	20231114	N	021820	500	50 억	233448	N	N	1	N	N
132	20241106	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	-50	5	-0.72	25142970	3595	116.19	6950	7130	6900	9030	4870	6950	6993.87	2.33	-3	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	690	1.25	0.12	06	0.04	5535.00	58958.00	9700	20240219	-28.87	5820	20231114	18.56	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	5820	18.56	20231114	N	021820	500	50 억	233448	N	N	1	N	N
133	20241106	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7010	60	2	0.86	12360300	1759	56.85	6950	7130	6950	9030	4870	6950	7026.89	2.33	-3	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	701	1.27	0.12	06	0.02	5535.00	58958.00	9700	20240219	-27.73	5820	20231114	20.45	9700	-27.73	20240219	6010	16.64	20240119	9700	-27.73	20240219	5820	20.45	20231114	N	021820	500	50 억	233448	N	N	1	N	N
134	20241106	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	80	2	1.15	9090030	1293	41.79	6950	7130	6950	9030	4870	6950	7030.19	2.33	-1	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	703	1.27	0.12	06	0.01	5535.00	58958.00	9700	20240219	-27.53	5820	20231114	20.79	9700	-27.53	20240219	6010	16.97	20240119	9700	-27.53	20240219	5820	20.79	20231114	N	021820	500	50 억	233448	N	N	1	N	N
135	20241106	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7030	80	2	1.15	3099460	443	14.32	6950	7030	6950	9030	4870	6950	6996.52	2.33	-5	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	703	1.27	0.12	06	0.00	5535.00	58958.00	9700	20240219	-27.53	5820	20231114	20.79	9700	-27.53	20240219	6010	16.97	20240119	9700	-27.53	20240219	5820	20.79	20231114	N	021820	500	50 억	233448	N	N	1	N	N
136	20241106	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	70	2	1.01	1814780	260	8.40	6950	7020	6950	9030	4870	6950	6979.92	2.33	-5	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	702	1.27	0.12	06	0.00	5535.00	58958.00	9700	20240219	-27.63	5820	20231114	20.62	9700	-27.63	20240219	6010	16.81	20240119	9700	-27.63	20240219	5820	20.62	20231114	N	021820	500	50 억	233448	N	N	1	N	N
137	20241106	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	0	3	0.00	34750	5	0.16	6950	6950	6950	9030	4870	6950	6950.00	2.33	-5	7150	7050	7000	6900	6850	7025	6875	50	2080	500	5000	10	1	10000000	695	1.26	0.12	06	0.00	5535.00	58958.00	9700	20240219	-28.35	5820	20231114	19.42	9700	-28.35	20240219	6010	15.64	20240119	9700	-28.35	20240219	5820	19.42	20231114	N	021820	500	50 억	233448	N	N	1	N	N
138	20241105	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	-150	5	-2.11	21602970	3094	22.23	7100	7100	6950	9230	4970	7100	6982.32	2.33	-47	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	695	1.26	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.35	5820	20231114	19.42	9700	-28.35	20240219	6010	15.64	20240119	9700	-28.35	20240219	5820	19.42	20231114	N	021820	500	50 억	233483	N	N	1	N	N
139	20241105	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7010	-90	5	-1.27	21109310	3023	21.72	7100	7100	6950	9230	4970	7100	6982.90	2.33	-35	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	701	1.27	0.12	06	0.03	5535.00	58958.00	9700	20240219	-27.73	5820	20231114	20.45	9700	-27.73	20240219	6010	16.64	20240119	9700	-27.73	20240219	5820	20.45	20231114	N	021820	500	50 억	233483	N	N	0	N	N
140	20241105	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	-100	5	-1.41	20111600	2880	20.70	7100	7100	6950	9230	4970	7100	6983.19	2.33	-35	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	700	1.26	0.12	06	0.03	5535.00	58958.00	9700	20240219	-27.84	5820	20231114	20.27	9700	-27.84	20240219	6010	16.47	20240119	9700	-27.84	20240219	5820	20.27	20231114	N	021820	500	50 억	233483	N	N	0	N	N
141	20241105	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	-150	5	-2.11	18150810	2599	18.68	7100	7100	6950	9230	4970	7100	6983.77	2.33	-35	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	695	1.26	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.35	5820	20231114	19.42	9700	-28.35	20240219	6010	15.64	20240119	9700	-28.35	20240219	5820	19.42	20231114	N	021820	500	50 억	233483	N	N	0	N	N
142	20241105	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-130	5	-1.83	18074160	2588	18.60	7100	7100	6960	9230	4970	7100	6983.83	2.33	-35	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	697	1.26	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.14	5820	20231114	19.76	9700	-28.14	20240219	6010	15.97	20240119	9700	-28.14	20240219	5820	19.76	20231114	N	021820	500	50 억	233483	N	N	0	N	N
143	20241105	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6970	-130	5	-1.83	17990520	2576	18.51	7100	7100	6960	9230	4970	7100	6983.90	2.33	-35	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	697	1.26	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.14	5820	20231114	19.76	9700	-28.14	20240219	6010	15.97	20240119	9700	-28.14	20240219	5820	19.76	20231114	N	021820	500	50 억	233483	N	N	0	N	N
144	20241105	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	-100	5	-1.41	7780300	1110	7.98	7100	7100	6990	9230	4970	7100	7009.28	2.33	-35	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	700	1.26	0.12	06	0.01	5535.00	58958.00	9700	20240219	-27.84	5820	20231114	20.27	9700	-27.84	20240219	6010	16.47	20240119	9700	-27.84	20240219	5820	20.27	20231114	N	021820	500	50 억	233483	N	N	0	N	N
145	20241105	090316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	-80	5	-1.13	1778310	252	1.81	7100	7100	7020	9230	4970	7100	7056.79	2.33	4	7346	7222	6976	6852	6606	7285	6915	50	2130	500	5110	10	1	10000000	702	1.27	0.12	06	0.00	5535.00	58958.00	9700	20240219	-27.63	5820	20231114	20.62	9700	-27.63	20240219	6010	16.81	20240119	9700	-27.63	20240219	5820	20.62	20231114	N	021820	500	50 억	233483	N	N	0	N	N
146	20241104	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7100	310	2	4.57	95686390	13915	304.29	6750	7100	6730	8820	4760	6790	6876.48	2.34	-1010	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	710	1.28	0.12	06	0.14	5535.00	58958.00	9700	20240219	-26.80	5820	20231114	21.99	9700	-26.80	20240219	6010	18.14	20240119	9700	-26.80	20240219	5820	21.99	20231114	N	021820	500	50 억	234493	N	N	0	N	N
147	20241104	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	130	2	1.91	90221200	13129	287.10	6750	6930	6730	8820	4760	6790	6871.90	2.34	-854	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	692	1.25	0.12	06	0.13	5535.00	58958.00	9700	20240219	-28.66	5820	20231114	18.90	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	5820	18.90	20231114	N	021820	500	50 억	234493	N	N	0	N	N
148	20241104	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	130	2	1.91	82196440	11969	261.73	6750	6930	6730	8820	4760	6790	6867.44	2.34	-827	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	692	1.25	0.12	06	0.12	5535.00	58958.00	9700	20240219	-28.66	5820	20231114	18.90	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	5820	18.90	20231114	N	021820	500	50 억	234493	N	N	0	N	N
149	20241104	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	110	2	1.62	61181130	8929	195.25	6750	6930	6730	8820	4760	6790	6851.96	2.34	-723	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	690	1.25	0.12	06	0.09	5535.00	58958.00	9700	20240219	-28.87	5820	20231114	18.56	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	5820	18.56	20231114	N	021820	500	50 억	234493	N	N	0	N	N
150	20241104	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	130	2	1.91	52745110	7709	168.58	6750	6930	6730	8820	4760	6790	6842.02	2.34	-448	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	692	1.25	0.12	06	0.08	5535.00	58958.00	9700	20240219	-28.66	5820	20231114	18.90	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	5820	18.90	20231114	N	021820	500	50 억	234493	N	N	0	N	N
151	20241104	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	0	3	0.00	10782460	1591	34.79	6750	6840	6730	8820	4760	6790	6777.16	2.34	-115	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	679	1.23	0.12	06	0.02	5535.00	58958.00	9700	20240219	-30.00	5820	20231114	16.67	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	5820	16.67	20231114	N	021820	500	50 억	234493	N	N	0	N	N
152	20241104	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6780	-10	5	-0.15	9433130	1392	30.44	6750	6840	6730	8820	4760	6790	6776.67	2.34	73	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	678	1.22	0.11	06	0.01	5535.00	58958.00	9700	20240219	-30.10	5820	20231114	16.49	9700	-30.10	20240219	6010	12.81	20240119	9700	-30.10	20240219	5820	16.49	20231114	N	021820	500	50 억	234493	N	N	0	N	N
153	20241104	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6750	-40	5	-0.59	3287290	487	10.65	6750	6790	6750	8820	4760	6790	6750.08	2.34	0	6896	6842	6746	6692	6596	6870	6720	50	2030	500	4880	10	1	10000000	675	1.22	0.11	06	0.00	5535.00	58958.00	9700	20240219	-30.41	5820	20231114	15.98	9700	-30.41	20240219	6010	12.31	20240119	9700	-30.41	20240219	5820	15.98	20231114	N	021820	500	50 억	234493	N	N	0	N	N
154	20241101	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	-10	5	-0.15	30713280	4573	69.66	6700	6800	6650	8840	4760	6800	6716.22	2.36	-1141	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	679	1.23	0.12	06	0.05	5535.00	58958.00	9700	20240219	-30.00	5820	20231114	16.67	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	5820	16.67	20231114	N	021820	500	50 억	235641	N	N	0	N	N
155	20241101	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6770	-30	5	-0.44	28952960	4311	65.67	6700	6800	6650	8840	4760	6800	6716.07	2.36	-903	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	677	1.22	0.11	06	0.04	5535.00	58958.00	9700	20240219	-30.21	5820	20231114	16.32	9700	-30.21	20240219	6010	12.65	20240119	9700	-30.21	20240219	5820	16.32	20231114	N	021820	500	50 억	235641	N	N	0	N	N
156	20241101	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6710	-90	5	-1.32	25715530	3829	58.32	6700	6800	6650	8840	4760	6800	6715.99	2.36	-739	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	671	1.21	0.11	06	0.04	5535.00	58958.00	9700	20240219	-30.82	5820	20231114	15.29	9700	-30.82	20240219	6010	11.65	20240119	9700	-30.82	20240219	5820	15.29	20231114	N	021820	500	50 억	235641	N	N	0	N	N
157	20241101	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6700	-100	5	-1.47	25534360	3802	57.91	6700	6800	6650	8840	4760	6800	6716.03	2.36	-712	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	670	1.21	0.11	06	0.04	5535.00	58958.00	9700	20240219	-30.93	5820	20231114	15.12	9700	-30.93	20240219	6010	11.48	20240119	9700	-30.93	20240219	5820	15.12	20231114	N	021820	500	50 억	235641	N	N	0	N	N
158	20241101	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6720	-80	5	-1.18	23537760	3504	53.37	6700	6800	6650	8840	4760	6800	6717.40	2.36	-423	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	672	1.21	0.11	06	0.04	5535.00	58958.00	9700	20240219	-30.72	5820	20231114	15.46	9700	-30.72	20240219	6010	11.81	20240119	9700	-30.72	20240219	5820	15.46	20231114	N	021820	500	50 억	235641	N	N	0	N	N
159	20241101	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6730	-70	5	-1.03	12538350	1865	28.41	6700	6800	6650	8840	4760	6800	6722.98	2.36	-244	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	673	1.22	0.11	06	0.02	5535.00	58958.00	9700	20240219	-30.62	5820	20231114	15.64	9700	-30.62	20240219	6010	11.98	20240119	9700	-30.62	20240219	5820	15.64	20231114	N	021820	500	50 억	235641	N	N	0	N	N
160	20241101	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6720	-80	5	-1.18	12067820	1795	27.34	6700	6800	6650	8840	4760	6800	6723.02	2.36	-174	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	672	1.21	0.11	06	0.02	5535.00	58958.00	9700	20240219	-30.72	5820	20231114	15.46	9700	-30.72	20240219	6010	11.81	20240119	9700	-30.72	20240219	5820	15.46	20231114	N	021820	500	50 억	235641	N	N	0	N	N
161	20241101	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6700	-100	5	-1.47	254600	38	0.58	6700	6700	6700	8840	4760	6800	6700.00	2.36	-6	7086	6942	6856	6712	6626	6900	6670	50	2040	500	4890	10	1	10000000	670	1.21	0.11	06	0.00	5535.00	58958.00	9700	20240219	-30.93	5820	20231114	15.12	9700	-30.93	20240219	6010	11.48	20240119	9700	-30.93	20240219	5820	15.12	20231114	N	021820	500	50 억	235641	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History