KissMeData/075180/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
3	20231229	150707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
4	20231229	140708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
5	20231229	130707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
6	20231229	120709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
7	20231229	110639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
8	20231229	100645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
9	20231229	090645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23294905	5616	94.05	4200	4260	4100	5460	2940	4200	4147.82	66.55	-33	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778277	N	N	3	N	N
10	20231228	160638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-100	5	-2.38	23285885	5614	94.02	4200	4260	4100	5460	2940	4200	4147.82	66.55	0	-275	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	787	-13.23	0.34	12	0.03	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5230	-21.61	20230113	3750	9.33	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
11	20231228	150645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4255	55	2	1.31	6756940	1612	27.00	4200	4255	4115	5460	2940	4200	4191.65	66.55	0	-31	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	817	-13.73	0.36	12	0.01	-310.00	11978.00	5360	20221223	-20.62	3750	20231024	13.47	5230	-18.64	20230113	3750	13.47	20231024	5230	-18.64	20230113	3750	13.47	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
12	20231228	140637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	-50	5	-1.19	3659860	877	14.69	4200	4200	4115	5460	2940	4200	4173.16	66.55	0	-8	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	797	-13.39	0.35	12	0.00	-310.00	11978.00	5360	20221223	-22.57	3750	20231024	10.67	5230	-20.65	20230113	3750	10.67	20231024	5230	-20.65	20230113	3750	10.67	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
13	20231228	130638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4195	-5	5	-0.12	1414920	337	5.64	4200	4200	4195	5460	2940	4200	4198.58	66.55	0	-8	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	805	-13.53	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.74	3750	20231024	11.87	5230	-19.79	20230113	3750	11.87	20231024	5230	-19.79	20230113	3750	11.87	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
14	20231228	120640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4195	-5	5	-0.12	1062540	253	4.24	4200	4200	4195	5460	2940	4200	4199.76	66.55	0	-8	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	805	-13.53	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.74	3750	20231024	11.87	5230	-19.79	20230113	3750	11.87	20231024	5230	-19.79	20230113	3750	11.87	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
15	20231228	110641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4195	-5	5	-0.12	1045760	249	4.17	4200	4200	4195	5460	2940	4200	4199.84	66.55	0	-8	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	805	-13.53	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.74	3750	20231024	11.87	5230	-19.79	20230113	3750	11.87	20231024	5230	-19.79	20230113	3750	11.87	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
16	20231228	100638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	0	3	0.00	4200	1	0.02	4200	4200	4200	5460	2940	4200	4200.00	66.55	0	0	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.64	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5230	-19.69	20230113	3750	12.00	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
17	20231228	090638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	0	3	0.00	4200	1	0.02	4200	4200	4200	5460	2940	4200	4200.00	66.55	0	0	4283	4241	4158	4116	4033	4262	4137	96	1260	500	2850	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.64	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5230	-19.69	20230113	3750	12.00	20231024	0.19	N	075180	500	96 억	12778310	N	N	3	N	N
18	20231227	160633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	15	2	0.36	24581060	5971	198.64	4140	4200	4075	5440	2930	4185	4116.74	66.55	0	78	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	806	-13.55	0.35	12	0.03	-310.00	11978.00	5360	20221223	-21.64	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5320	-21.05	20221227	3750	12.00	20231024	0.20	N	075180	500	96 억	12778334	N	N	3	N	N
19	20231227	150642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4105	-80	5	-1.91	18080645	4409	146.67	4140	4180	4075	5440	2930	4185	4100.85	66.55	0	237	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	788	-13.24	0.34	12	0.02	-310.00	11978.00	5360	20221223	-23.41	3750	20231024	9.47	5230	-21.51	20230113	3750	9.47	20231024	5320	-22.84	20221227	3750	9.47	20231024	0.20	N	075180	500	96 억	12778334	N	N	0	N	N
20	20231227	140640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	-105	5	-2.51	10243035	2495	83.00	4140	4180	4080	5440	2930	4185	4105.42	66.55	0	1150	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	783	-13.16	0.34	12	0.01	-310.00	11978.00	5360	20221223	-23.88	3750	20231024	8.80	5230	-21.99	20230113	3750	8.80	20231024	5320	-23.31	20221227	3750	8.80	20231024	0.20	N	075180	500	96 억	12778334	N	N	0	N	N
21	20231227	130634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-85	5	-2.03	7896270	1920	63.87	4140	4180	4100	5440	2930	4185	4112.64	66.55	0	976	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	787	-13.23	0.34	12	0.01	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5320	-22.93	20221227	3750	9.33	20231024	0.20	N	075180	500	96 억	12778334	N	N	0	N	N
22	20231227	120635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	-25	5	-0.60	2563165	620	20.63	4140	4180	4100	5440	2930	4185	4134.14	66.55	0	51	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	799	-13.42	0.35	12	0.00	-310.00	11978.00	5360	20221223	-22.39	3750	20231024	10.93	5230	-20.46	20230113	3750	10.93	20231024	5320	-21.80	20221227	3750	10.93	20231024	0.20	N	075180	500	96 억	12778334	N	N	0	N	N
23	20231227	110639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4140	-45	5	-1.08	2463325	596	19.83	4140	4180	4100	5440	2930	4185	4133.10	66.55	0	31	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	795	-13.35	0.35	12	0.00	-310.00	11978.00	5360	20221223	-22.76	3750	20231024	10.40	5230	-20.84	20230113	3750	10.40	20231024	5320	-22.18	20221227	3750	10.40	20231024	0.20	N	075180	500	96 억	12778334	N	N	0	N	N
24	20231227	100639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	-55	5	-1.31	1034450	251	8.35	4140	4180	4100	5440	2930	4185	4121.31	66.55	0	1	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	793	-13.32	0.34	12	0.00	-310.00	11978.00	5360	20221223	-22.95	3750	20231024	10.13	5230	-21.03	20230113	3750	10.13	20231024	5320	-22.37	20221227	3750	10.13	20231024	0.20	N	075180	500	96 억	12778334	N	N	0	N	N
25	20231227	090641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	-85	5	-2.03	930910	226	7.52	4140	4180	4100	5440	2930	4185	4119.07	66.55	0	3	4465	4325	4255	4115	4045	4290	4080	96	1255	500	2840	5	1	19200000	787	-13.23	0.34	12	0.00	-310.00	11978.00	5360	20221223	-23.51	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5320	-22.93	20221227	3750	9.33	20231024	0.20	N	075180	500	96 억	12778334	N	N	0	N	N
26	20231226	160641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	-75	5	-1.76	12402595	2955	344.41	4220	4395	4185	5530	2985	4260	4202.08	66.55	0	13	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	804	-13.50	0.35	12	0.02	-310.00	11978.00	5360	20221223	-21.92	3750	20231024	11.60	5230	-19.98	20230113	3750	11.60	20231024	5320	-21.33	20221226	3750	11.60	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
27	20231226	150638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	40	2	0.94	2299660	541	63.05	4220	4395	4220	5530	2985	4260	4250.76	66.55	0	12	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	826	-13.87	0.36	12	0.00	-310.00	11978.00	5360	20221223	-19.78	3750	20231024	14.67	5230	-17.78	20230113	3750	14.67	20231024	5320	-19.17	20221226	3750	14.67	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
28	20231226	140640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-25	5	-0.59	1948580	458	53.38	4220	4395	4220	5530	2985	4260	4254.54	66.55	0	16	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	813	-13.66	0.35	12	0.00	-310.00	11978.00	5360	20221223	-20.99	3750	20231024	12.93	5230	-19.02	20230113	3750	12.93	20231024	5320	-20.39	20221226	3750	12.93	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
29	20231226	130639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-25	5	-0.59	1948580	458	53.38	4220	4395	4220	5530	2985	4260	4254.54	66.55	0	16	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	813	-13.66	0.35	12	0.00	-310.00	11978.00	5360	20221223	-20.99	3750	20231024	12.93	5230	-19.02	20230113	3750	12.93	20231024	5320	-20.39	20221226	3750	12.93	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
30	20231226	120638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	-25	5	-0.59	1940110	456	53.15	4220	4395	4220	5530	2985	4260	4254.63	66.55	0	18	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	813	-13.66	0.35	12	0.00	-310.00	11978.00	5360	20221223	-20.99	3750	20231024	12.93	5230	-19.02	20230113	3750	12.93	20231024	5320	-20.39	20221226	3750	12.93	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
31	20231226	110641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	40	2	0.94	1503905	353	41.14	4220	4395	4220	5530	2985	4260	4260.35	66.55	0	20	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	826	-13.87	0.36	12	0.00	-310.00	11978.00	5360	20221223	-19.78	3750	20231024	14.67	5230	-17.78	20230113	3750	14.67	20231024	5320	-19.17	20221226	3750	14.67	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
32	20231226	100639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	0	3	0.00	1435355	337	39.28	4220	4395	4220	5530	2985	4260	4259.21	66.55	0	4	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	818	-13.74	0.36	12	0.00	-310.00	11978.00	5360	20221223	-20.52	3750	20231024	13.60	5230	-18.55	20230113	3750	13.60	20231024	5320	-19.92	20221226	3750	13.60	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
33	20231226	090640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	40	2	0.94	1299035	305	35.55	4220	4395	4220	5530	2985	4260	4259.13	66.55	0	-7	4493	4376	4263	4146	4033	4435	4205	96	1270	500	2890	5	1	19200000	826	-13.87	0.36	12	0.00	-310.00	11978.00	5360	20221223	-19.78	3750	20231024	14.67	5230	-17.78	20230113	3750	14.67	20231024	5320	-19.17	20221226	3750	14.67	20231024	0.20	N	075180	500	96 억	12778346	N	N	0	N	N
34	20231222	160631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	30	2	0.71	3633265	858	28.06	4190	4380	4150	5490	2965	4230	4234.57	66.55	0	-25	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	818	-13.74	0.36	12	0.00	-310.00	11978.00	5360	20221223	-20.52	3750	20231024	13.60	5230	-18.55	20230113	3750	13.60	20231024	5360	-20.52	20221223	3750	13.60	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
35	20231222	150628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	10	2	0.24	2509480	594	19.42	4190	4380	4150	5490	2965	4230	4224.71	66.55	0	-20	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	814	-13.68	0.35	12	0.00	-310.00	11978.00	5360	20221223	-20.90	3750	20231024	13.07	5230	-18.93	20230113	3750	13.07	20231024	5360	-20.90	20221223	3750	13.07	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
36	20231222	140625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	10	2	0.24	2301870	545	17.82	4190	4380	4150	5490	2965	4230	4223.61	66.55	0	-18	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	814	-13.68	0.35	12	0.00	-310.00	11978.00	5360	20221223	-20.90	3750	20231024	13.07	5230	-18.93	20230113	3750	13.07	20231024	5360	-20.90	20221223	3750	13.07	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
37	20231222	130627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	-30	5	-0.71	2289220	542	17.72	4190	4380	4150	5490	2965	4230	4223.65	66.55	0	-18	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.64	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5360	-21.64	20221223	3750	12.00	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
38	20231222	120626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-40	5	-0.95	2268175	537	17.56	4190	4380	4150	5490	2965	4230	4223.79	66.55	0	-18	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	804	-13.52	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.83	3750	20231024	11.73	5230	-19.89	20230113	3750	11.73	20231024	5360	-21.83	20221223	3750	11.73	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
39	20231222	110628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	-40	5	-0.95	2222085	526	17.20	4190	4380	4150	5490	2965	4230	4224.50	66.55	0	-18	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	804	-13.52	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.83	3750	20231024	11.73	5230	-19.89	20230113	3750	11.73	20231024	5360	-21.83	20221223	3750	11.73	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
40	20231222	100624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4295	65	2	1.54	1991460	471	15.40	4190	4380	4150	5490	2965	4230	4228.15	66.55	0	-18	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5360	20221223	-19.87	3750	20231024	14.53	5230	-17.88	20230113	3750	14.53	20231024	5360	-19.87	20221223	3750	14.53	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
41	20231222	090626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4230	0	3	0.00	0	0	0.00	0	0	0	5490	2965	4230	0.00	66.55	0	0	4373	4301	4228	4156	4083	4337	4192	96	1260	500	2870	5	1	19200000	812	-13.65	0.35	12	0.00	-310.00	11978.00	5360	20221223	-21.08	3750	20231024	12.80	5230	-19.12	20230113	3750	12.80	20231024	5360	-21.08	20221223	3750	12.80	20231024	0.19	N	075180	500	96 억	12778351	N	N	0	N	N
42	20231221	160623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4230	-20	5	-0.47	12639430	3008	27.24	4205	4300	4155	5520	2975	4250	4201.94	66.55	0	-747	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	812	-13.65	0.35	12	0.02	-310.00	11978.00	5670	20221219	-25.40	3750	20231024	12.80	5230	-19.12	20230113	3750	12.80	20231024	5360	-21.08	20221223	3750	12.80	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
43	20231221	150624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4205	-45	5	-1.06	8064010	1928	17.46	4205	4235	4155	5520	2975	4250	4182.58	66.55	0	-185	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	807	-13.56	0.35	12	0.01	-310.00	11978.00	5670	20221219	-25.84	3750	20231024	12.13	5230	-19.60	20230113	3750	12.13	20231024	5360	-21.55	20221223	3750	12.13	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
44	20231221	140623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4205	-45	5	-1.06	7022380	1680	15.21	4205	4205	4155	5520	2975	4250	4179.99	66.55	0	-11	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	807	-13.56	0.35	12	0.01	-310.00	11978.00	5670	20221219	-25.84	3750	20231024	12.13	5230	-19.60	20230113	3750	12.13	20231024	5360	-21.55	20221223	3750	12.13	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
45	20231221	130623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	-90	5	-2.12	6858385	1641	14.86	4205	4205	4155	5520	2975	4250	4179.39	66.55	0	20	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	799	-13.42	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.63	3750	20231024	10.93	5230	-20.46	20230113	3750	10.93	20231024	5360	-22.39	20221223	3750	10.93	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
46	20231221	120626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	-90	5	-2.12	6858385	1641	14.86	4205	4205	4155	5520	2975	4250	4179.39	66.55	0	20	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	799	-13.42	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.63	3750	20231024	10.93	5230	-20.46	20230113	3750	10.93	20231024	5360	-22.39	20221223	3750	10.93	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
47	20231221	110626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	-95	5	-2.24	5602015	1339	12.12	4205	4205	4155	5520	2975	4250	4183.73	66.55	0	20	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	798	-13.40	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.72	3750	20231024	10.80	5230	-20.55	20230113	3750	10.80	20231024	5360	-22.48	20221223	3750	10.80	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
48	20231221	100623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4205	-45	5	-1.06	1087095	259	2.35	4205	4205	4185	5520	2975	4250	4197.28	66.55	0	0	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	807	-13.56	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.84	3750	20231024	12.13	5230	-19.60	20230113	3750	12.13	20231024	5360	-21.55	20221223	3750	12.13	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
49	20231221	090624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	-65	5	-1.53	763550	182	1.65	4205	4205	4185	5520	2975	4250	4195.33	66.55	0	0	4453	4351	4203	4101	3953	4402	4152	96	1270	500	2890	5	1	19200000	804	-13.50	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.19	3750	20231024	11.60	5230	-19.98	20230113	3750	11.60	20231024	5360	-21.92	20221223	3750	11.60	20231024	0.19	N	075180	500	96 억	12778343	N	N	0	N	N
50	20231220	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4250	135	2	3.28	46088395	11044	383.87	4115	4305	4055	5340	2885	4115	4173.09	66.55	0	475	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	816	-13.71	0.35	12	0.06	-310.00	11978.00	5670	20221219	-25.04	3750	20231024	13.33	5230	-18.74	20230113	3750	13.33	20231024	5360	-20.71	20221223	3750	13.33	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
51	20231220	150658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4145	30	2	0.73	43435035	10416	362.04	4115	4305	4055	5340	2885	4115	4170.03	66.55	0	473	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	796	-13.37	0.35	12	0.05	-310.00	11978.00	5670	20221219	-26.90	3750	20231024	10.53	5230	-20.75	20230113	3750	10.53	20231024	5360	-22.67	20221223	3750	10.53	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
52	20231220	140704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4140	25	2	0.61	39694570	9512	330.62	4115	4305	4055	5340	2885	4115	4173.10	66.55	0	612	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	795	-13.35	0.35	12	0.05	-310.00	11978.00	5670	20221219	-26.98	3750	20231024	10.40	5230	-20.84	20230113	3750	10.40	20231024	5360	-22.76	20221223	3750	10.40	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
53	20231220	130701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4135	20	2	0.49	37914510	9082	315.68	4115	4305	4055	5340	2885	4115	4174.69	66.55	0	935	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	794	-13.34	0.35	12	0.05	-310.00	11978.00	5670	20221219	-27.07	3750	20231024	10.27	5230	-20.94	20230113	3750	10.27	20231024	5360	-22.85	20221223	3750	10.27	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
54	20231220	120622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	15	2	0.36	37521790	8987	312.37	4115	4305	4055	5340	2885	4115	4175.12	66.55	0	905	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	793	-13.32	0.34	12	0.05	-310.00	11978.00	5670	20221219	-27.16	3750	20231024	10.13	5230	-21.03	20230113	3750	10.13	20231024	5360	-22.95	20221223	3750	10.13	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
55	20231220	110624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4115	0	3	0.00	37468100	8974	311.92	4115	4305	4055	5340	2885	4115	4175.18	66.55	0	898	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	790	-13.27	0.34	12	0.05	-310.00	11978.00	5670	20221219	-27.43	3750	20231024	9.73	5230	-21.32	20230113	3750	9.73	20231024	5360	-23.23	20221223	3750	9.73	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
56	20231220	100624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4110	-5	5	-0.12	36121135	8648	300.59	4115	4305	4055	5340	2885	4115	4176.82	66.55	0	896	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	789	-13.26	0.34	12	0.05	-310.00	11978.00	5670	20221219	-27.51	3750	20231024	9.60	5230	-21.41	20230113	3750	9.60	20231024	5360	-23.32	20221223	3750	9.60	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
57	20231220	090623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4295	180	2	4.37	7561495	1764	61.31	4115	4295	4055	5340	2885	4115	4286.56	66.55	0	3	4328	4221	4168	4061	4008	4195	4035	96	1225	500	2790	5	1	19200000	825	-13.85	0.36	12	0.01	-310.00	11978.00	5670	20221219	-24.25	3750	20231024	14.53	5230	-17.88	20230113	3750	14.53	20231024	5360	-19.87	20221223	3750	14.53	20231024	0.18	N	075180	500	96 억	12777969	N	N	0	N	N
58	20231219	160623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4115	-35	5	-0.84	11859925	2865	34.60	4275	4275	4115	5390	2905	4150	4139.59	66.55	0	-1068	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	790	-13.27	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.43	3750	20231024	9.73	5230	-21.32	20230113	3750	9.73	20231024	5670	-27.43	20221219	3750	9.73	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
59	20231219	150626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	0	3	0.00	6531045	1573	19.00	4275	4275	4130	5390	2905	4150	4151.97	66.55	0	32	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	797	-13.39	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.81	3750	20231024	10.67	5230	-20.65	20230113	3750	10.67	20231024	5670	-26.81	20221219	3750	10.67	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
60	20231219	140622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	0	3	0.00	6510315	1568	18.94	4275	4275	4130	5390	2905	4150	4151.99	66.55	0	32	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	797	-13.39	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.81	3750	20231024	10.67	5230	-20.65	20230113	3750	10.67	20231024	5670	-26.81	20221219	3750	10.67	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
61	20231219	130625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	0	3	0.00	5680315	1368	16.52	4275	4275	4130	5390	2905	4150	4152.28	66.55	0	32	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	797	-13.39	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.81	3750	20231024	10.67	5230	-20.65	20230113	3750	10.67	20231024	5670	-26.81	20221219	3750	10.67	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
62	20231219	120626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	0	3	0.00	5659565	1363	16.46	4275	4275	4130	5390	2905	4150	4152.29	66.55	0	32	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	797	-13.39	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.81	3750	20231024	10.67	5230	-20.65	20230113	3750	10.67	20231024	5670	-26.81	20221219	3750	10.67	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
63	20231219	110624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	-20	5	-0.48	5605810	1350	16.30	4275	4275	4130	5390	2905	4150	4152.45	66.55	0	32	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	793	-13.32	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.16	3750	20231024	10.13	5230	-21.03	20230113	3750	10.13	20231024	5670	-27.16	20221219	3750	10.13	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
64	20231219	100622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	40	2	0.96	2456510	590	7.13	4275	4275	4150	5390	2905	4150	4163.58	66.55	0	-10	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	804	-13.52	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.10	3750	20231024	11.73	5230	-19.89	20230113	3750	11.73	20231024	5670	-26.10	20221219	3750	11.73	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
65	20231219	090621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	5	2	0.12	1463680	351	4.24	4275	4275	4150	5390	2905	4150	4170.03	66.55	0	10	4316	4232	4191	4107	4066	4212	4087	96	1240	500	2820	5	1	19200000	798	-13.40	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.72	3750	20231024	10.80	5230	-20.55	20230113	3750	10.80	20231024	5670	-26.72	20221219	3750	10.80	20231024	0.18	N	075180	500	96 억	12777956	N	N	0	N	N
66	20231218	160621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	-130	5	-3.04	34566920	8261	1290.78	4275	4275	4150	5560	3000	4280	4184.35	66.55	0	3	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	797	-13.39	0.35	12	0.04	-310.00	11978.00	5670	20221219	-26.81	3750	20231024	10.67	5230	-20.65	20230113	3750	10.67	20231024	5670	-26.81	20221219	3750	10.67	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
67	20231218	150622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	-40	5	-0.93	19435930	4615	721.09	4275	4275	4170	5560	3000	4280	4211.47	66.55	0	2525	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	814	-13.68	0.35	12	0.02	-310.00	11978.00	5670	20221219	-25.22	3750	20231024	13.07	5230	-18.93	20230113	3750	13.07	20231024	5670	-25.22	20221219	3750	13.07	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
68	20231218	140619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4270	-10	5	-0.23	221180	52	8.12	4275	4275	4235	5560	3000	4280	4253.46	66.55	0	10	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	820	-13.77	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.69	3750	20231024	13.87	5230	-18.36	20230113	3750	13.87	20231024	5670	-24.69	20221219	3750	13.87	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
69	20231218	130620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4270	-10	5	-0.23	195615	46	7.19	4275	4275	4235	5560	3000	4280	4252.50	66.55	0	7	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	820	-13.77	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.69	3750	20231024	13.87	5230	-18.36	20230113	3750	13.87	20231024	5670	-24.69	20221219	3750	13.87	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
70	20231218	120616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4275	-5	5	-0.12	89415	21	3.28	4275	4275	4235	5560	3000	4280	4257.86	66.55	0	3	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	821	-13.79	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.60	3750	20231024	14.00	5230	-18.26	20230113	3750	14.00	20231024	5670	-24.60	20221219	3750	14.00	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
71	20231218	110619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4275	-5	5	-0.12	89415	21	3.28	4275	4275	4235	5560	3000	4280	4257.86	66.55	0	3	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	821	-13.79	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.60	3750	20231024	14.00	5230	-18.26	20230113	3750	14.00	20231024	5670	-24.60	20221219	3750	14.00	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
72	20231218	100618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4275	-5	5	-0.12	80890	19	2.97	4275	4275	4235	5560	3000	4280	4257.37	66.55	0	2	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	821	-13.79	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.60	3750	20231024	14.00	5230	-18.26	20230113	3750	14.00	20231024	5670	-24.60	20221219	3750	14.00	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
73	20231218	090615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4280	0	3	0.00	0	0	0.00	0	0	0	5560	3000	4280	0.00	66.55	0	0	4373	4326	4263	4216	4153	4295	4185	96	1280	500	2910	5	1	19200000	822	-13.81	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.51	3750	20231024	14.13	5230	-18.16	20230113	3750	14.13	20231024	5670	-24.51	20221219	3750	14.13	20231024	0.18	N	075180	500	96 억	12777981	N	N	0	N	N
74	20231215	160617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4280	45	2	1.06	2730375	639	98.61	4310	4310	4200	5500	2965	4235	4272.89	66.55	0	35	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	822	-13.81	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.51	3750	20231024	14.13	5230	-18.16	20230113	3750	14.13	20231024	5670	-24.51	20221219	3750	14.13	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
75	20231215	150619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	25	2	0.59	2247225	526	81.17	4310	4310	4200	5500	2965	4235	4272.29	66.55	0	26	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	818	-13.74	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.87	3750	20231024	13.60	5230	-18.55	20230113	3750	13.60	20231024	5670	-24.87	20221219	3750	13.60	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
76	20231215	140620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4275	40	2	0.94	2128635	498	76.85	4310	4310	4200	5500	2965	4235	4274.37	66.55	0	26	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	821	-13.79	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.60	3750	20231024	14.00	5230	-18.26	20230113	3750	14.00	20231024	5670	-24.60	20221219	3750	14.00	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
77	20231215	130615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4260	25	2	0.59	2005305	469	72.38	4310	4310	4200	5500	2965	4235	4275.70	66.55	0	13	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	818	-13.74	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.87	3750	20231024	13.60	5230	-18.55	20230113	3750	13.60	20231024	5670	-24.87	20221219	3750	13.60	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
78	20231215	120616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4275	40	2	0.94	1937145	453	69.91	4310	4310	4200	5500	2965	4235	4276.26	66.55	0	13	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	821	-13.79	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.60	3750	20231024	14.00	5230	-18.26	20230113	3750	14.00	20231024	5670	-24.60	20221219	3750	14.00	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
79	20231215	110612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4290	55	2	1.30	1281715	299	46.14	4310	4310	4200	5500	2965	4235	4286.67	66.55	0	0	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	824	-13.84	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.34	3750	20231024	14.40	5230	-17.97	20230113	3750	14.40	20231024	5670	-24.34	20221219	3750	14.40	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
80	20231215	100617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	-15	5	-0.35	1277425	298	45.99	4310	4310	4200	5500	2965	4235	4286.66	66.55	0	0	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	810	-13.61	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.57	3750	20231024	12.53	5230	-19.31	20230113	3750	12.53	20231024	5670	-25.57	20221219	3750	12.53	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
81	20231215	090617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	-35	5	-0.83	12820	3	0.46	4310	4310	4200	5500	2965	4235	4273.33	66.55	0	0	4281	4257	4221	4197	4161	4270	4210	96	1265	500	2870	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.93	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5670	-25.93	20221219	3750	12.00	20231024	0.18	N	075180	500	96 억	12777985	N	N	0	N	N
82	20231214	160614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	15	2	0.36	2736190	648	194.01	4225	4245	4185	5480	2955	4220	4222.52	66.55	0	-113	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	813	-13.66	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.31	3750	20231024	12.93	5230	-19.02	20230113	3750	12.93	20231024	5670	-25.31	20221219	3750	12.93	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
83	20231214	150635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4235	15	2	0.36	1321820	314	94.01	4225	4245	4185	5480	2955	4220	4209.62	66.55	0	15	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	813	-13.66	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.31	3750	20231024	12.93	5230	-19.02	20230113	3750	12.93	20231024	5670	-25.31	20221219	3750	12.93	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
84	20231214	140621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4240	20	2	0.47	696080	165	49.40	4225	4245	4185	5480	2955	4220	4218.67	66.55	0	4	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	814	-13.68	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.22	3750	20231024	13.07	5230	-18.93	20230113	3750	13.07	20231024	5670	-25.22	20221219	3750	13.07	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
85	20231214	130631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4225	5	2	0.12	670685	159	47.60	4225	4245	4185	5480	2955	4220	4218.14	66.55	0	7	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	811	-13.63	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.49	3750	20231024	12.67	5230	-19.22	20230113	3750	12.67	20231024	5670	-25.49	20221219	3750	12.67	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
86	20231214	120643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	25	2	0.59	438200	104	31.14	4225	4245	4185	5480	2955	4220	4213.46	66.55	0	-6	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	815	-13.69	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.13	3750	20231024	13.20	5230	-18.83	20230113	3750	13.20	20231024	5670	-25.13	20221219	3750	13.20	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
87	20231214	110616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	25	2	0.59	433955	103	30.84	4225	4245	4185	5480	2955	4220	4213.16	66.55	0	-6	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	815	-13.69	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.13	3750	20231024	13.20	5230	-18.83	20230113	3750	13.20	20231024	5670	-25.13	20221219	3750	13.20	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
88	20231214	100609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	25	2	0.59	395915	94	28.14	4225	4245	4185	5480	2955	4220	4211.86	66.55	0	-6	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	815	-13.69	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.13	3750	20231024	13.20	5230	-18.83	20230113	3750	13.20	20231024	5670	-25.13	20221219	3750	13.20	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
89	20231214	090548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	0	3	0.00	0	0	0.00	0	0	0	5480	2955	4220	0.00	66.55	0	0	4293	4256	4183	4146	4073	4275	4165	96	1260	500	2860	5	1	19200000	810	-13.61	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.57	3750	20231024	12.53	5230	-19.31	20230113	3750	12.53	20231024	5670	-25.57	20221219	3750	12.53	20231024	0.18	N	075180	500	96 억	12778010	N	N	0	N	N
90	20231213	160613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	70	2	1.69	1404235	334	8.03	4220	4220	4110	5390	2905	4150	4204.30	66.55	0	32	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	810	-13.61	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.57	3750	20231024	12.53	5230	-19.31	20230113	3750	12.53	20231024	5670	-25.57	20221219	3750	12.53	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
91	20231213	150626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	70	2	1.69	1180685	281	6.75	4220	4220	4110	5390	2905	4150	4201.73	66.55	0	32	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	810	-13.61	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.57	3750	20231024	12.53	5230	-19.31	20230113	3750	12.53	20231024	5670	-25.57	20221219	3750	12.53	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
92	20231213	140626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	5	2	0.12	750780	179	4.30	4220	4220	4110	5390	2905	4150	4194.30	66.55	0	28	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	798	-13.40	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.72	3750	20231024	10.80	5230	-20.55	20230113	3750	10.80	20231024	5670	-26.72	20221219	3750	10.80	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
93	20231213	130625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4215	65	2	1.57	551340	131	3.15	4220	4220	4110	5390	2905	4150	4208.70	66.55	0	2	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	809	-13.60	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.66	3750	20231024	12.40	5230	-19.41	20230113	3750	12.40	20231024	5670	-25.66	20221219	3750	12.40	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
94	20231213	120623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	70	2	1.69	353435	84	2.02	4220	4220	4110	5390	2905	4150	4207.56	66.55	0	2	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	810	-13.61	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.57	3750	20231024	12.53	5230	-19.31	20230113	3750	12.53	20231024	5670	-25.57	20221219	3750	12.53	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
95	20231213	110625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4215	65	2	1.57	54165	13	0.31	4220	4220	4110	5390	2905	4150	4166.54	66.55	0	2	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	809	-13.60	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.66	3750	20231024	12.40	5230	-19.41	20230113	3750	12.40	20231024	5670	-25.66	20221219	3750	12.40	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
96	20231213	100628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	70	2	1.69	12660	3	0.07	4220	4220	4220	5390	2905	4150	4220.00	66.55	0	2	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	810	-13.61	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.57	3750	20231024	12.53	5230	-19.31	20230113	3750	12.53	20231024	5670	-25.57	20221219	3750	12.53	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
97	20231213	090619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4220	70	2	1.69	4220	1	0.02	4220	4220	4220	5390	2905	4150	4220.00	66.55	0	0	4336	4242	4181	4087	4026	4212	4057	96	1240	500	2820	5	1	19200000	810	-13.61	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.57	3750	20231024	12.53	5230	-19.31	20230113	3750	12.53	20231024	5670	-25.57	20221219	3750	12.53	20231024	0.18	N	075180	500	96 억	12778032	N	N	0	N	N
98	20231212	160558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4150	-5	5	-0.12	17431415	4160	188.15	4155	4275	4120	5400	2910	4155	4190.24	66.55	0	-85	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	797	-13.39	0.35	12	0.02	-310.00	11978.00	5670	20221219	-26.81	3750	20231024	10.67	5230	-20.65	20230113	3750	10.67	20231024	5670	-26.81	20221219	3750	10.67	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
99	20231212	150604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4195	40	2	0.96	16576515	3954	178.83	4155	4275	4120	5400	2910	4155	4192.34	66.55	0	-3	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	805	-13.53	0.35	12	0.02	-310.00	11978.00	5670	20221219	-26.01	3750	20231024	11.87	5230	-19.79	20230113	3750	11.87	20231024	5670	-26.01	20221219	3750	11.87	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
100	20231212	140536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4195	40	2	0.96	16576515	3954	178.83	4155	4275	4120	5400	2910	4155	4192.34	66.55	0	-3	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	805	-13.53	0.35	12	0.02	-310.00	11978.00	5670	20221219	-26.01	3750	20231024	11.87	5230	-19.79	20230113	3750	11.87	20231024	5670	-26.01	20221219	3750	11.87	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
101	20231212	130534	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	45	2	1.08	16492615	3934	177.93	4155	4275	4120	5400	2910	4155	4192.33	66.55	0	-3	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	806	-13.55	0.35	12	0.02	-310.00	11978.00	5670	20221219	-25.93	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5670	-25.93	20221219	3750	12.00	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
102	20231212	120532	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	45	2	1.08	15955130	3806	172.14	4155	4275	4120	5400	2910	4155	4192.10	66.55	0	-2	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	806	-13.55	0.35	12	0.02	-310.00	11978.00	5670	20221219	-25.93	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5670	-25.93	20221219	3750	12.00	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
103	20231212	110540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	45	2	1.08	15955130	3806	172.14	4155	4275	4120	5400	2910	4155	4192.10	66.55	0	-2	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	806	-13.55	0.35	12	0.02	-310.00	11978.00	5670	20221219	-25.93	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5670	-25.93	20221219	3750	12.00	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
104	20231212	100600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	45	2	1.08	15921890	3798	171.78	4155	4275	4120	5400	2910	4155	4192.18	66.55	0	-2	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	806	-13.55	0.35	12	0.02	-310.00	11978.00	5670	20221219	-25.93	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5670	-25.93	20221219	3750	12.00	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
105	20231212	090600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	0	3	0.00	8310	2	0.09	4155	4155	4155	5400	2910	4155	4155.00	66.55	0	0	4225	4190	4155	4120	4085	4172	4102	96	1245	500	2820	5	1	19200000	798	-13.40	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.72	3750	20231024	10.80	5230	-20.55	20230113	3750	10.80	20231024	5670	-26.72	20221219	3750	10.80	20231024	0.19	N	075180	500	96 억	12778034	N	N	0	N	N
106	20231211	160602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4155	-10	5	-0.24	8690420	2098	128.32	4165	4190	4120	5410	2920	4165	4142.24	66.55	7	-279	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	798	-13.40	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.72	3750	20231024	10.80	5230	-20.55	20230113	3750	10.80	20231024	5670	-26.72	20221219	3750	10.80	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
107	20231211	150559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4165	0	3	0.00	5591195	1351	82.63	4165	4190	4120	5410	2920	4165	4138.56	66.55	7	-97	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	800	-13.44	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.54	3750	20231024	11.07	5230	-20.36	20230113	3750	11.07	20231024	5670	-26.54	20221219	3750	11.07	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
108	20231211	140559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4140	-25	5	-0.60	3529425	854	52.23	4165	4190	4120	5410	2920	4165	4132.82	66.55	7	-97	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	795	-13.35	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.98	3750	20231024	10.40	5230	-20.84	20230113	3750	10.40	20231024	5670	-26.98	20221219	3750	10.40	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
109	20231211	130601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	5	2	0.12	3446465	834	51.01	4165	4190	4120	5410	2920	4165	4132.45	66.55	7	-97	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	3750	20231024	11.20	5230	-20.27	20230113	3750	11.20	20231024	5670	-26.46	20221219	3750	11.20	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
110	20231211	120559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	5	2	0.12	3446465	834	51.01	4165	4190	4120	5410	2920	4165	4132.45	66.55	7	-97	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	3750	20231024	11.20	5230	-20.27	20230113	3750	11.20	20231024	5670	-26.46	20221219	3750	11.20	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
111	20231211	110558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	5	2	0.12	3446465	834	51.01	4165	4190	4120	5410	2920	4165	4132.45	66.55	7	-97	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	3750	20231024	11.20	5230	-20.27	20230113	3750	11.20	20231024	5670	-26.46	20221219	3750	11.20	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
112	20231211	100557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	5	2	0.12	3446465	834	51.01	4165	4190	4120	5410	2920	4165	4132.45	66.55	7	-97	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	3750	20231024	11.20	5230	-20.27	20230113	3750	11.20	20231024	5670	-26.46	20221219	3750	11.20	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
113	20231211	090555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	25	2	0.60	762275	183	11.19	4165	4190	4120	5410	2920	4165	4165.44	66.55	7	0	4285	4225	4140	4080	3995	4182	4037	96	1245	500	2830	5	1	19200000	804	-13.52	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.10	3750	20231024	11.73	5230	-19.89	20230113	3750	11.73	20231024	5670	-26.10	20221219	3750	11.73	20231024	0.19	N	075180	500	96 억	12778320	N	N	0	N	N
114	20231208	160551	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4165	5	2	0.12	6766345	1635	48.69	4200	4200	4055	5400	2915	4160	4138.44	66.55	0	58	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	800	-13.44	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.54	3750	20231024	11.07	5230	-20.36	20230113	3750	11.07	20231024	5670	-26.54	20221219	3750	11.07	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
115	20231208	150553	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	10	2	0.24	6266605	1515	45.12	4200	4200	4055	5400	2915	4160	4136.37	66.55	0	59	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	801	-13.45	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.46	3750	20231024	11.20	5230	-20.27	20230113	3750	11.20	20231024	5670	-26.46	20221219	3750	11.20	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
116	20231208	140552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	10	2	0.24	3661890	881	26.24	4200	4200	4120	5400	2915	4160	4156.52	66.55	0	46	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	801	-13.45	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.46	3750	20231024	11.20	5230	-20.27	20230113	3750	11.20	20231024	5670	-26.46	20221219	3750	11.20	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
117	20231208	130552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4175	15	2	0.36	2476115	596	17.75	4200	4200	4120	5400	2915	4160	4154.56	66.55	0	21	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	802	-13.47	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.37	3750	20231024	11.33	5230	-20.17	20230113	3750	11.33	20231024	5670	-26.37	20221219	3750	11.33	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
118	20231208	120549	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4120	-40	5	-0.96	2284135	550	16.38	4200	4200	4120	5400	2915	4160	4152.97	66.55	0	21	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	791	-13.29	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.34	3750	20231024	9.87	5230	-21.22	20230113	3750	9.87	20231024	5670	-27.34	20221219	3750	9.87	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
119	20231208	110547	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	25	2	0.60	2077625	500	14.89	4200	4200	4120	5400	2915	4160	4155.25	66.55	0	21	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	804	-13.50	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.19	3750	20231024	11.60	5230	-19.98	20230113	3750	11.60	20231024	5670	-26.19	20221219	3750	11.60	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
120	20231208	100555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	40	2	0.96	29320	7	0.21	4200	4200	4120	5400	2915	4160	4188.57	66.55	0	0	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.93	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5670	-25.93	20221219	3750	12.00	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
121	20231208	090546	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4200	40	2	0.96	20920	5	0.15	4200	4200	4120	5400	2915	4160	4184.00	66.55	0	0	4306	4232	4121	4047	3936	4270	4085	96	1240	500	2820	5	1	19200000	806	-13.55	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.93	3750	20231024	12.00	5230	-19.69	20230113	3750	12.00	20231024	5670	-25.93	20221219	3750	12.00	20231024	0.19	N	075180	500	96 억	12778320	N	N	2	N	N
122	20231207	160549	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	100	2	2.46	13822735	3358	75.72	4010	4195	4010	5270	2845	4060	4116.36	66.55	0	-10	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	799	-13.42	0.35	12	0.02	-310.00	11978.00	5670	20221219	-26.63	3750	20231024	10.93	5230	-20.46	20230113	3750	10.93	20231024	5670	-26.63	20221219	3750	10.93	20231024	0.19	N	075180	500	96 억	12778330	N	N	2	N	N
123	20231207	150550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4160	100	2	2.46	13797845	3352	75.58	4010	4195	4010	5270	2845	4060	4116.30	66.55	0	-10	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	799	-13.42	0.35	12	0.02	-310.00	11978.00	5670	20221219	-26.63	3750	20231024	10.93	5230	-20.46	20230113	3750	10.93	20231024	5670	-26.63	20221219	3750	10.93	20231024	0.19	N	075180	500	96 억	12778330	N	N	13	N	N
124	20231207	140546	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4135	75	2	1.85	11487170	2793	62.98	4010	4195	4010	5270	2845	4060	4112.84	66.55	0	-10	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	794	-13.34	0.35	12	0.01	-310.00	11978.00	5670	20221219	-27.07	3750	20231024	10.27	5230	-20.94	20230113	3750	10.27	20231024	5670	-27.07	20221219	3750	10.27	20231024	0.19	N	075180	500	96 억	12778330	N	N	13	N	N
125	20231207	130547	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	40	2	0.99	3743300	920	20.74	4010	4195	4010	5270	2845	4060	4068.80	66.55	0	-10	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	787	-13.23	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.69	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5670	-27.69	20221219	3750	9.33	20231024	0.19	N	075180	500	96 억	12778330	N	N	13	N	N
126	20231207	120548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4140	80	2	1.97	3391185	833	18.78	4010	4195	4010	5270	2845	4060	4071.05	66.55	0	-10	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	795	-13.35	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.98	3750	20231024	10.40	5230	-20.84	20230113	3750	10.40	20231024	5670	-26.98	20221219	3750	10.40	20231024	0.19	N	075180	500	96 억	12778330	N	N	13	N	N
127	20231207	110545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4140	80	2	1.97	3391185	833	18.78	4010	4195	4010	5270	2845	4060	4071.05	66.55	0	-10	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	795	-13.35	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.98	3750	20231024	10.40	5230	-20.84	20230113	3750	10.40	20231024	5670	-26.98	20221219	3750	10.40	20231024	0.19	N	075180	500	96 억	12778330	N	N	13	N	N
128	20231207	100544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4145	85	2	2.09	3110555	764	17.23	4010	4195	4010	5270	2845	4060	4071.41	66.55	0	-10	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	796	-13.37	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.90	3750	20231024	10.53	5230	-20.75	20230113	3750	10.53	20231024	5670	-26.90	20221219	3750	10.53	20231024	0.19	N	075180	500	96 억	12778330	N	N	13	N	N
129	20231207	090549	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4185	125	2	3.08	1212030	301	6.79	4010	4195	4010	5270	2845	4060	4026.68	66.55	0	-2	4306	4182	4121	3997	3936	4152	3967	96	1210	500	2760	5	1	19200000	804	-13.50	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.19	3750	20231024	11.60	5230	-19.98	20230113	3750	11.60	20231024	5670	-26.19	20221219	3750	11.60	20231024	0.19	N	075180	500	96 억	12778330	N	N	13	N	N
130	20231206	160539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	-80	5	-1.93	18068630	4432	246.09	4145	4245	4060	5380	2900	4140	4076.86	66.55	0	-150	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	780	-13.10	0.34	12	0.02	-310.00	11978.00	5670	20221219	-28.40	3750	20231024	8.27	5230	-22.37	20230113	3750	8.27	20231024	5670	-28.40	20221219	3750	8.27	20231024	0.19	N	075180	500	96 억	12778352	N	N	13	N	N
131	20231206	150549	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	-55	5	-1.33	10252185	2507	139.20	4145	4245	4060	5380	2900	4140	4089.42	66.55	0	1603	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	784	-13.18	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.95	3750	20231024	8.93	5230	-21.89	20230113	3750	8.93	20231024	5670	-27.95	20221219	3750	8.93	20231024	0.19	N	075180	500	96 억	12778352	N	N	2	N	N
132	20231206	140547	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4110	-30	5	-0.72	9830195	2404	133.48	4145	4245	4060	5380	2900	4140	4089.10	66.55	0	1662	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	789	-13.26	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.51	3750	20231024	9.60	5230	-21.41	20230113	3750	9.60	20231024	5670	-27.51	20221219	3750	9.60	20231024	0.19	N	075180	500	96 억	12778352	N	N	2	N	N
133	20231206	130542	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4115	-25	5	-0.60	9784985	2393	132.87	4145	4245	4060	5380	2900	4140	4089.00	66.55	0	1662	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	790	-13.27	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.43	3750	20231024	9.73	5230	-21.32	20230113	3750	9.73	20231024	5670	-27.43	20221219	3750	9.73	20231024	0.19	N	075180	500	96 억	12778352	N	N	2	N	N
134	20231206	120538	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4145	5	2	0.12	8020425	1960	108.83	4145	4245	4075	5380	2900	4140	4092.05	66.55	0	1308	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	796	-13.37	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.90	3750	20231024	10.53	5230	-20.75	20230113	3750	10.53	20231024	5670	-26.90	20221219	3750	10.53	20231024	0.19	N	075180	500	96 억	12778352	N	N	2	N	N
135	20231206	110550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4145	5	2	0.12	8020425	1960	108.83	4145	4245	4075	5380	2900	4140	4092.05	66.55	0	1308	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	796	-13.37	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.90	3750	20231024	10.53	5230	-20.75	20230113	3750	10.53	20231024	5670	-26.90	20221219	3750	10.53	20231024	0.19	N	075180	500	96 억	12778352	N	N	2	N	N
136	20231206	100545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4190	50	2	1.21	960395	230	12.77	4145	4245	4095	5380	2900	4140	4175.63	66.55	0	-13	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	804	-13.52	0.35	12	0.00	-310.00	11978.00	5670	20221219	-26.10	3750	20231024	11.73	5230	-19.89	20230113	3750	11.73	20231024	5670	-26.10	20221219	3750	11.73	20231024	0.19	N	075180	500	96 억	12778352	N	N	2	N	N
137	20231206	090543	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4245	105	2	2.54	357440	86	4.78	4145	4245	4095	5380	2900	4140	4156.28	66.55	0	0	4173	4156	4123	4106	4073	4165	4115	96	1240	500	2810	5	1	19200000	815	-13.69	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.13	3750	20231024	13.20	5230	-18.83	20230113	3750	13.20	20231024	5670	-25.13	20221219	3750	13.20	20231024	0.19	N	075180	500	96 억	12778352	N	N	2	N	N
138	20231205	160547	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4140	40	2	0.98	7210615	1750	114.30	4100	4140	4090	5330	2870	4100	4117.57	66.55	0	-42	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	795	-13.35	0.35	12	0.01	-310.00	11978.00	5670	20221219	-26.98	3750	20231024	10.40	5230	-20.84	20230113	3750	10.40	20231024	5670	-26.98	20221219	3750	10.40	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
139	20231205	150545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	0	3	0.00	3316700	807	52.71	4100	4130	4090	5330	2870	4100	4109.91	66.55	0	-38	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	787	-13.23	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.69	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5670	-27.69	20221219	3750	9.33	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
140	20231205	140545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4115	15	2	0.37	3008960	732	47.81	4100	4130	4090	5330	2870	4100	4110.60	66.55	0	-38	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	790	-13.27	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.43	3750	20231024	9.73	5230	-21.32	20230113	3750	9.73	20231024	5670	-27.43	20221219	3750	9.73	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
141	20231205	130543	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4120	20	2	0.49	1766445	429	28.02	4100	4130	4090	5330	2870	4100	4117.59	66.55	0	-38	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	791	-13.29	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.34	3750	20231024	9.87	5230	-21.22	20230113	3750	9.87	20231024	5670	-27.34	20221219	3750	9.87	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
142	20231205	120540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4125	25	2	0.61	1725245	419	27.37	4100	4130	4090	5330	2870	4100	4117.53	66.55	0	-38	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	792	-13.31	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.25	3750	20231024	10.00	5230	-21.13	20230113	3750	10.00	20231024	5670	-27.25	20221219	3750	10.00	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
143	20231205	110540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	30	2	0.73	764115	186	12.15	4100	4130	4090	5330	2870	4100	4108.15	66.55	0	-38	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	793	-13.32	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.16	3750	20231024	10.13	5230	-21.03	20230113	3750	10.13	20231024	5670	-27.16	20221219	3750	10.13	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
144	20231205	100541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4130	30	2	0.73	743465	181	11.82	4100	4130	4090	5330	2870	4100	4107.54	66.55	0	-38	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	793	-13.32	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.16	3750	20231024	10.13	5230	-21.03	20230113	3750	10.13	20231024	5670	-27.16	20221219	3750	10.13	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
145	20231205	090539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	0	3	0.00	28700	7	0.46	4100	4100	4100	5330	2870	4100	4100.00	66.55	0	0	4153	4126	4073	4046	3993	4140	4060	96	1230	500	2780	5	1	19200000	787	-13.23	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.69	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5670	-27.69	20221219	3750	9.33	20231024	0.19	N	075180	500	96 억	12778394	N	N	2	N	N
146	20231204	160540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	20	2	0.49	6096930	1494	69.59	4045	4100	4020	5300	2860	4080	4080.94	66.55	0	-26	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	787	-13.23	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.69	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5670	-27.69	20221219	3750	9.33	20231024	0.19	N	075180	500	96 억	12778420	N	N	2	N	N
147	20231204	150542	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	20	2	0.49	4425130	1084	50.49	4045	4100	4020	5300	2860	4080	4082.22	66.55	0	-23	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	787	-13.23	0.34	12	0.01	-310.00	11978.00	5670	20221219	-27.69	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5670	-27.69	20221219	3750	9.33	20231024	0.19	N	075180	500	96 억	12778420	N	N	0	N	N
148	20231204	140538	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	20	2	0.49	3159825	775	36.10	4045	4100	4020	5300	2860	4080	4077.19	66.55	0	0	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	787	-13.23	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.69	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5670	-27.69	20221219	3750	9.33	20231024	0.19	N	075180	500	96 억	12778420	N	N	0	N	N
149	20231204	130536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4100	20	2	0.49	3159825	775	36.10	4045	4100	4020	5300	2860	4080	4077.19	66.55	0	0	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	787	-13.23	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.69	3750	20231024	9.33	5230	-21.61	20230113	3750	9.33	20231024	5670	-27.69	20221219	3750	9.33	20231024	0.19	N	075180	500	96 억	12778420	N	N	0	N	N
150	20231204	120535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4090	10	2	0.25	3013295	739	34.42	4045	4100	4020	5300	2860	4080	4077.53	66.55	0	0	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	785	-13.19	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.87	3750	20231024	9.07	5230	-21.80	20230113	3750	9.07	20231024	5670	-27.87	20221219	3750	9.07	20231024	0.19	N	075180	500	96 억	12778420	N	N	0	N	N
151	20231204	110539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4095	15	2	0.37	2513815	617	28.74	4045	4100	4020	5300	2860	4080	4074.25	66.55	0	0	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	786	-13.21	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.78	3750	20231024	9.20	5230	-21.70	20230113	3750	9.20	20231024	5670	-27.78	20221219	3750	9.20	20231024	0.19	N	075180	500	96 억	12778420	N	N	0	N	N
152	20231204	100537	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4085	5	2	0.12	945045	233	10.85	4045	4100	4020	5300	2860	4080	4055.99	66.55	0	0	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	784	-13.18	0.34	12	0.00	-310.00	11978.00	5670	20221219	-27.95	3750	20231024	8.93	5230	-21.89	20230113	3750	8.93	20231024	5670	-27.95	20221219	3750	8.93	20231024	0.19	N	075180	500	96 억	12778420	N	N	0	N	N
153	20231204	090537	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	-35	5	-0.86	343825	85	3.96	4045	4045	4045	5300	2860	4080	4045.00	66.55	0	0	4156	4117	4041	4002	3926	4137	4022	96	1220	500	2770	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.66	3750	20231024	7.87	5230	-22.66	20230113	3750	7.87	20231024	5670	-28.66	20221219	3750	7.87	20231024	0.19	N	075180	500	96 억	12778420	N	N	0	N	N
154	20231201	160538	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4080	45	2	1.12	8702005	2147	190.00	4035	4080	3965	5240	2825	4035	4051.63	66.55	0	-3	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	783	-13.16	0.34	12	0.01	-310.00	11978.00	5670	20221219	-28.04	3750	20231024	8.80	5230	-21.99	20230113	3750	8.80	20231024	5670	-28.04	20221219	3750	8.80	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N
155	20231201	150536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	5	2	0.12	2064165	512	45.31	4035	4045	3965	5240	2825	4035	4031.57	66.55	0	-3	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	776	-13.03	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.75	3750	20231024	7.73	5230	-22.75	20230113	3750	7.73	20231024	5670	-28.75	20221219	3750	7.73	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N
156	20231201	140536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-40	5	-0.99	820130	204	18.05	4035	4045	3965	5240	2825	4035	4020.25	66.55	0	-3	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	767	-12.89	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.54	3750	20231024	6.53	5230	-23.61	20230113	3750	6.53	20231024	5670	-29.54	20221219	3750	6.53	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N
157	20231201	130536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	5	2	0.12	763840	190	16.81	4035	4045	3965	5240	2825	4035	4020.21	66.55	0	-3	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	776	-13.03	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.75	3750	20231024	7.73	5230	-22.75	20230113	3750	7.73	20231024	5670	-28.75	20221219	3750	7.73	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N
158	20231201	120541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-45	5	-1.12	731615	182	16.11	4035	4045	3965	5240	2825	4035	4019.86	66.55	0	-3	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	766	-12.87	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.63	3750	20231024	6.40	5230	-23.71	20230113	3750	6.40	20231024	5670	-29.63	20221219	3750	6.40	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N
159	20231201	110538	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	10	2	0.25	447970	111	9.82	4035	4045	3965	5240	2825	4035	4035.77	66.55	0	-3	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.66	3750	20231024	7.87	5230	-22.66	20230113	3750	7.87	20231024	5670	-28.66	20221219	3750	7.87	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N
160	20231201	100541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4045	10	2	0.25	431840	107	9.47	4035	4045	3965	5240	2825	4035	4035.89	66.55	0	-3	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.66	3750	20231024	7.87	5230	-22.66	20230113	3750	7.87	20231024	5670	-28.66	20221219	3750	7.87	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N
161	20231201	090534	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	5	2	0.12	326765	81	7.17	4035	4040	3965	5240	2825	4035	4034.14	66.55	0	0	4121	4077	3991	3947	3861	4100	3970	96	1205	500	2740	5	1	19200000	776	-13.03	0.34	12	0.00	-310.00	11978.00	5670	20221219	-28.75	3750	20231024	7.73	5230	-22.75	20230113	3750	7.73	20231024	5670	-28.75	20221219	3750	7.73	20231024	0.19	N	075180	500	96 억	12778423	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History