KissMeData/021820/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
3	20241231	150351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
4	20241231	140350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
5	20241231	130350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
6	20241231	120349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
7	20241231	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
8	20241231	100345	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
9	20241231	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	-143	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232866	N	N	0	N	N
10	20241230	160347	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	9048350	1246	22.53	7310	7370	7200	9420	5080	7250	7261.92	2.33	0	-143	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	233009	N	N	0	N	N
11	20241230	150351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7300	50	2	0.69	7511300	1034	18.70	7310	7370	7200	9420	5080	7250	7264.31	2.33	0	-42	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	730	1.32	0.12	06	0.01	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	233009	N	N	0	N	N
12	20241230	140349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	7453060	1026	18.55	7310	7370	7200	9420	5080	7250	7264.19	2.33	0	-37	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.01	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	233009	N	N	0	N	N
13	20241230	130350	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7230	-20	5	-0.28	5183810	713	12.89	7310	7370	7200	9420	5080	7250	7270.42	2.33	0	271	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	723	1.31	0.12	06	0.01	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	233009	N	N	0	N	N
14	20241230	120348	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7200	-50	5	-0.69	5162120	710	12.84	7310	7370	7200	9420	5080	7250	7270.59	2.33	0	274	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	720	1.30	0.12	06	0.01	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	233009	N	N	0	N	N
15	20241230	110349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7260	10	2	0.14	4434400	609	11.01	7310	7370	7250	9420	5080	7250	7281.44	2.33	0	274	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	726	1.31	0.12	06	0.01	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	233009	N	N	0	N	N
16	20241230	100349	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	1996570	275	4.97	7310	7310	7250	9420	5080	7250	7260.25	2.33	0	-20	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.00	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	233009	N	N	0	N	N
17	20241230	090351	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	7250	0	3	0.00	379580	52	0.94	7310	7310	7250	9420	5080	7250	7299.62	2.33	0	-20	7563	7406	7323	7166	7083	7365	7125	50	2170	500	5220	10	1	10000000	725	1.31	0.12	06	0.00	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	233009	N	N	0	N	N
18	20241227	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7250	-160	5	-2.16	38120490	5230	361.44	7350	7480	7240	9630	5190	7410	7288.81	2.33	0	110	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	10	1	10000000	725	1.31	0.12	06	0.05	5535.00	58958.00	9700	20240219	-25.26	6010	20240119	20.63	9700	-25.26	20240219	6010	20.63	20240119	9700	-25.26	20240219	6010	20.63	20240119	N	021820	500	50 억	232906	N	N	0	N	N
19	20241227	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7240	-170	5	-2.29	36670440	5030	347.62	7350	7480	7240	9630	5190	7410	7290.35	2.33	0	147	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	10	1	10000000	724	1.31	0.12	06	0.05	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	232906	N	N	0	N	N
20	20241227	140350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7320	-90	5	-1.21	26111180	3578	247.27	7350	7480	7280	9630	5190	7410	7297.70	2.33	0	142	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	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	232906	N	N	0	N	N
21	20241227	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7280	-130	5	-1.75	21887370	2998	207.19	7350	7480	7280	9630	5190	7410	7300.66	2.33	0	147	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	10	1	10000000	728	1.32	0.12	06	0.03	5535.00	58958.00	9700	20240219	-24.95	6010	20240119	21.13	9700	-24.95	20240219	6010	21.13	20240119	9700	-24.95	20240219	6010	21.13	20240119	N	021820	500	50 억	232906	N	N	0	N	N
22	20241227	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-10	5	-0.13	14706500	2013	139.12	7350	7480	7290	9630	5190	7410	7305.76	2.33	0	-21	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	10	1	10000000	740	1.34	0.13	06	0.02	5535.00	58958.00	9700	20240219	-23.71	6010	20240119	23.13	9700	-23.71	20240219	6010	23.13	20240119	9700	-23.71	20240219	6010	23.13	20240119	N	021820	500	50 억	232906	N	N	0	N	N
23	20241227	110348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	60	2	0.81	14565900	1994	137.80	7350	7480	7290	9630	5190	7410	7304.86	2.33	0	-21	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	10	1	10000000	747	1.35	0.13	06	0.02	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	6010	24.29	20240119	N	021820	500	50 억	232906	N	N	0	N	N
24	20241227	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	60	2	0.81	14528550	1989	137.46	7350	7480	7290	9630	5190	7410	7304.45	2.33	0	-16	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	10	1	10000000	747	1.35	0.13	06	0.02	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	6010	24.29	20240119	N	021820	500	50 억	232906	N	N	0	N	N
25	20241227	090350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	-60	5	-0.81	308700	42	2.90	7350	7350	7350	9630	5190	7410	7350.00	2.33	0	0	7676	7542	7476	7342	7276	7510	7310	50	2220	500	5330	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	232906	N	N	0	N	N
26	20241226	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	-10	5	-0.13	10746880	1447	28.96	7520	7610	7410	9640	5200	7420	7427.01	2.33	0	-41	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	741	1.34	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.61	6010	20240119	23.29	9700	-23.61	20240219	6010	23.29	20240119	9700	-23.61	20240219	6010	23.29	20240119	N	021820	500	50 억	232947	N	N	0	N	N
27	20241226	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	10	2	0.13	10702420	1441	28.84	7520	7610	7420	9640	5200	7420	7427.08	2.33	0	-41	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	743	1.34	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.40	6010	20240119	23.63	9700	-23.40	20240219	6010	23.63	20240119	9700	-23.40	20240219	6010	23.63	20240119	N	021820	500	50 억	232947	N	N	0	N	N
28	20241226	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	0	3	0.00	8111950	1092	21.86	7520	7610	7420	9640	5200	7420	7428.53	2.33	0	-41	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	742	1.34	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	9700	-23.51	20240219	6010	23.46	20240119	9700	-23.51	20240219	6010	23.46	20240119	N	021820	500	50 억	232947	N	N	0	N	N
29	20241226	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	0	3	0.00	4252550	572	11.45	7520	7610	7420	9640	5200	7420	7434.53	2.33	0	-21	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	742	1.34	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	9700	-23.51	20240219	6010	23.46	20240119	9700	-23.51	20240219	6010	23.46	20240119	N	021820	500	50 억	232947	N	N	0	N	N
30	20241226	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	80	2	1.08	394020	52	1.04	7520	7610	7470	9640	5200	7420	7577.31	2.33	0	-1	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	750	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	9700	-22.68	20240219	6010	24.79	20240119	9700	-22.68	20240219	6010	24.79	20240119	N	021820	500	50 억	232947	N	N	0	N	N
31	20241226	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	80	2	1.08	394020	52	1.04	7520	7610	7470	9640	5200	7420	7577.31	2.33	0	-1	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	750	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	9700	-22.68	20240219	6010	24.79	20240119	9700	-22.68	20240219	6010	24.79	20240119	N	021820	500	50 억	232947	N	N	0	N	N
32	20241226	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	50	2	0.67	386520	51	1.02	7520	7610	7470	9640	5200	7420	7578.82	2.33	0	-1	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	747	1.35	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	6010	24.29	20240119	N	021820	500	50 억	232947	N	N	0	N	N
33	20241226	090347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	0	3	0.00	0	0	0.00	0	0	0	9640	5200	7420	0.00	2.33	0	0	7800	7610	7490	7300	7180	7575	7265	50	2220	500	5340	10	1	10000000	742	1.34	0.13	06	0.00	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	9700	-23.51	20240219	6010	23.46	20240119	9700	-23.51	20240219	6010	23.46	20240119	N	021820	500	50 억	232947	N	N	0	N	N
34	20241224	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	-60	5	-0.80	37173130	4996	48.43	7420	7680	7370	9720	5240	7480	7440.58	2.33	0	115	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	742	1.34	0.13	06	0.05	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	9700	-23.51	20240219	6010	23.46	20240119	9700	-23.51	20240219	6010	23.46	20240119	N	021820	500	50 억	232832	N	N	12	N	N
35	20241224	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7440	-40	5	-0.53	36765030	4941	47.90	7420	7680	7370	9720	5240	7480	7440.81	2.33	0	170	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	744	1.34	0.13	06	0.05	5535.00	58958.00	9700	20240219	-23.30	6010	20240119	23.79	9700	-23.30	20240219	6010	23.79	20240119	9700	-23.30	20240219	6010	23.79	20240119	N	021820	500	50 억	232832	N	N	12	N	N
36	20241224	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	0	3	0.00	36354750	4886	47.36	7420	7680	7370	9720	5240	7480	7440.60	2.33	0	170	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	748	1.35	0.13	06	0.05	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	9700	-22.89	20240219	6010	24.46	20240119	9700	-22.89	20240219	6010	24.46	20240119	N	021820	500	50 억	232832	N	N	12	N	N
37	20241224	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7440	-40	5	-0.53	35991760	4837	46.89	7420	7680	7370	9720	5240	7480	7440.93	2.33	0	177	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	744	1.34	0.13	06	0.05	5535.00	58958.00	9700	20240219	-23.30	6010	20240119	23.79	9700	-23.30	20240219	6010	23.79	20240119	9700	-23.30	20240219	6010	23.79	20240119	N	021820	500	50 억	232832	N	N	12	N	N
38	20241224	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	-10	5	-0.13	25917210	3480	33.73	7420	7680	7370	9720	5240	7480	7447.47	2.33	0	150	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	747	1.35	0.13	06	0.03	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	6010	24.29	20240119	N	021820	500	50 억	232832	N	N	12	N	N
39	20241224	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7530	50	2	0.67	11338980	1521	14.74	7420	7680	7420	9720	5240	7480	7454.95	2.33	0	27	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	753	1.36	0.13	06	0.02	5535.00	58958.00	9700	20240219	-22.37	6010	20240119	25.29	9700	-22.37	20240219	6010	25.29	20240119	9700	-22.37	20240219	6010	25.29	20240119	N	021820	500	50 억	232832	N	N	12	N	N
40	20241224	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	0	3	0.00	6876300	924	8.96	7420	7680	7420	9720	5240	7480	7441.88	2.33	0	69	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	748	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	9700	-22.89	20240219	6010	24.46	20240119	9700	-22.89	20240219	6010	24.46	20240119	N	021820	500	50 억	232832	N	N	12	N	N
41	20241224	090347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	-60	5	-0.80	111300	15	0.15	7420	7420	7420	9720	5240	7480	7420.00	2.33	0	-2	7873	7676	7533	7336	7193	7775	7435	50	2240	500	5380	10	1	10000000	742	1.34	0.13	06	0.00	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	9700	-23.51	20240219	6010	23.46	20240119	9700	-23.51	20240219	6010	23.46	20240119	N	021820	500	50 억	232832	N	N	12	N	N
42	20241223	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	30	2	0.40	77479270	10316	751.35	7450	7730	7390	9680	5220	7450	7510.59	2.34	0	-757	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	748	1.35	0.13	06	0.10	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	9700	-22.89	20240219	6010	24.46	20240119	9700	-22.89	20240219	6010	24.46	20240119	N	021820	500	50 억	233589	N	N	12	N	N
43	20241223	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7550	100	2	1.34	75321310	10029	730.44	7450	7730	7390	9680	5220	7450	7510.35	2.34	0	-777	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	755	1.36	0.13	06	0.10	5535.00	58958.00	9700	20240219	-22.16	6010	20240119	25.62	9700	-22.16	20240219	6010	25.62	20240119	9700	-22.16	20240219	6010	25.62	20240119	N	021820	500	50 억	233589	N	N	1	N	N
44	20241223	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7490	40	2	0.54	56900690	7579	552.00	7450	7730	7390	9680	5220	7450	7507.68	2.34	0	-777	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	749	1.35	0.13	06	0.08	5535.00	58958.00	9700	20240219	-22.78	6010	20240119	24.63	9700	-22.78	20240219	6010	24.63	20240119	9700	-22.78	20240219	6010	24.63	20240119	N	021820	500	50 억	233589	N	N	1	N	N
45	20241223	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	30	2	0.40	34809850	4629	337.14	7450	7730	7390	9680	5220	7450	7519.95	2.34	0	-864	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	748	1.35	0.13	06	0.05	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	9700	-22.89	20240219	6010	24.46	20240119	9700	-22.89	20240219	6010	24.46	20240119	N	021820	500	50 억	233589	N	N	1	N	N
46	20241223	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	30	2	0.40	15541090	2075	151.13	7450	7640	7390	9680	5220	7450	7489.68	2.34	0	-851	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	748	1.35	0.13	06	0.02	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	9700	-22.89	20240219	6010	24.46	20240119	9700	-22.89	20240219	6010	24.46	20240119	N	021820	500	50 억	233589	N	N	1	N	N
47	20241223	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	0	3	0.00	9846010	1315	95.78	7450	7500	7390	9680	5220	7450	7487.46	2.34	0	-848	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	745	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.20	6010	20240119	23.96	9700	-23.20	20240219	6010	23.96	20240119	9700	-23.20	20240219	6010	23.96	20240119	N	021820	500	50 억	233589	N	N	1	N	N
48	20241223	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7490	40	2	0.54	9831110	1313	95.63	7450	7500	7390	9680	5220	7450	7487.52	2.34	0	-848	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	749	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.78	6010	20240119	24.63	9700	-22.78	20240219	6010	24.63	20240119	9700	-22.78	20240219	6010	24.63	20240119	N	021820	500	50 억	233589	N	N	1	N	N
49	20241223	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	50	2	0.67	6546190	873	63.58	7450	7500	7390	9680	5220	7450	7498.50	2.34	0	-847	7516	7482	7466	7432	7416	7475	7425	50	2230	500	5360	10	1	10000000	750	1.36	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	9700	-22.68	20240219	6010	24.79	20240119	9700	-22.68	20240219	6010	24.79	20240119	N	021820	500	50 억	233589	N	N	1	N	N
50	20241220	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	-10	5	-0.13	10247910	1373	29.55	7460	7500	7450	9690	5230	7460	7464.01	2.34	0	-4	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	745	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.20	6010	20240119	23.96	9700	-23.20	20240219	6010	23.96	20240119	9700	-23.20	20240219	6010	23.96	20240119	N	021820	500	50 억	233614	N	N	1	N	N
51	20241220	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	10	2	0.13	10121250	1356	29.19	7460	7500	7450	9690	5230	7460	7464.05	2.34	0	-1	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	747	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	6010	24.29	20240119	N	021820	500	50 억	233614	N	N	0	N	N
52	20241220	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	10	2	0.13	10121250	1356	29.19	7460	7500	7450	9690	5230	7460	7464.05	2.34	0	-1	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	747	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	6010	24.29	20240119	N	021820	500	50 억	233614	N	N	0	N	N
53	20241220	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	-10	5	-0.13	9383530	1257	27.06	7460	7500	7450	9690	5230	7460	7465.02	2.34	0	8	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	745	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.20	6010	20240119	23.96	9700	-23.20	20240219	6010	23.96	20240119	9700	-23.20	20240219	6010	23.96	20240119	N	021820	500	50 억	233614	N	N	0	N	N
54	20241220	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	20	2	0.27	9301560	1246	26.82	7460	7500	7450	9690	5230	7460	7465.14	2.34	0	8	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	748	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	9700	-22.89	20240219	6010	24.46	20240119	9700	-22.89	20240219	6010	24.46	20240119	N	021820	500	50 억	233614	N	N	0	N	N
55	20241220	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	20	2	0.27	9301560	1246	26.82	7460	7500	7450	9690	5230	7460	7465.14	2.34	0	8	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	748	1.35	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.89	6010	20240119	24.46	9700	-22.89	20240219	6010	24.46	20240119	9700	-22.89	20240219	6010	24.46	20240119	N	021820	500	50 억	233614	N	N	0	N	N
56	20241220	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	40	2	0.54	4646180	622	13.39	7460	7500	7450	9690	5230	7460	7469.74	2.34	0	-2	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	750	1.36	0.13	06	0.01	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	9700	-22.68	20240219	6010	24.79	20240119	9700	-22.68	20240219	6010	24.79	20240119	N	021820	500	50 억	233614	N	N	0	N	N
57	20241220	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	40	2	0.54	141780	19	0.41	7460	7500	7460	9690	5230	7460	7462.11	2.34	0	0	7540	7500	7420	7380	7300	7520	7400	50	2230	500	5370	10	1	10000000	750	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	9700	-22.68	20240219	6010	24.79	20240119	9700	-22.68	20240219	6010	24.79	20240119	N	021820	500	50 억	233614	N	N	0	N	N
58	20241219	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7460	90	2	1.22	34346680	4646	91.13	7370	7460	7340	9580	5160	7370	7392.00	2.33	0	218	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	10	1	10000000	746	1.35	0.13	06	0.05	5535.00	58958.00	9700	20240219	-23.09	6010	20240119	24.13	9700	-23.09	20240219	6010	24.13	20240119	9700	-23.09	20240219	6010	24.13	20240119	N	021820	500	50 억	233404	N	N	5	N	N
59	20241219	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7450	80	2	1.09	31246450	4230	82.97	7370	7460	7340	9580	5160	7370	7386.87	2.33	0	169	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	10	1	10000000	745	1.35	0.13	06	0.04	5535.00	58958.00	9700	20240219	-23.20	6010	20240119	23.96	9700	-23.20	20240219	6010	23.96	20240119	9700	-23.20	20240219	6010	23.96	20240119	N	021820	500	50 억	233404	N	N	5	N	N
60	20241219	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	60	2	0.81	30271830	4099	80.40	7370	7450	7340	9580	5160	7370	7385.17	2.33	0	108	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	10	1	10000000	743	1.34	0.13	06	0.04	5535.00	58958.00	9700	20240219	-23.40	6010	20240119	23.63	9700	-23.40	20240219	6010	23.63	20240119	9700	-23.40	20240219	6010	23.63	20240119	N	021820	500	50 억	233404	N	N	5	N	N
61	20241219	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7420	50	2	0.68	25828950	3501	68.67	7370	7450	7340	9580	5160	7370	7377.59	2.33	0	109	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	10	1	10000000	742	1.34	0.13	06	0.04	5535.00	58958.00	9700	20240219	-23.51	6010	20240119	23.46	9700	-23.51	20240219	6010	23.46	20240119	9700	-23.51	20240219	6010	23.46	20240119	N	021820	500	50 억	233404	N	N	5	N	N
62	20241219	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7360	-10	5	-0.14	18082230	2454	48.14	7370	7450	7340	9580	5160	7370	7368.47	2.33	0	115	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	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	233404	N	N	5	N	N
63	20241219	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	-20	5	-0.27	16764790	2275	44.63	7370	7450	7340	9580	5160	7370	7369.14	2.33	0	115	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	10	1	10000000	735	1.33	0.12	06	0.02	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	233404	N	N	5	N	N
64	20241219	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7390	20	2	0.27	9716210	1318	25.85	7370	7450	7360	9580	5160	7370	7371.93	2.33	0	83	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	10	1	10000000	739	1.34	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.81	6010	20240119	22.96	9700	-23.81	20240219	6010	22.96	20240119	9700	-23.81	20240219	6010	22.96	20240119	N	021820	500	50 억	233404	N	N	5	N	N
65	20241219	090340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	0	3	0.00	810700	110	2.16	7370	7370	7370	9580	5160	7370	7370.00	2.33	0	97	7630	7500	7370	7240	7110	7565	7305	50	2210	500	5300	10	1	10000000	737	1.33	0.13	06	0.00	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	233404	N	N	5	N	N
66	20241218	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	70	2	0.96	37518390	5098	67.47	7240	7500	7240	9490	5110	7300	7359.33	2.33	0	20	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	10	1	10000000	737	1.33	0.13	06	0.05	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	233393	N	N	5	N	N
67	20241218	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	100	2	1.37	36264890	4928	65.22	7240	7500	7240	9490	5110	7300	7358.95	2.33	0	49	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	10	1	10000000	740	1.34	0.13	06	0.05	5535.00	58958.00	9700	20240219	-23.71	6010	20240119	23.13	9700	-23.71	20240219	6010	23.13	20240119	9700	-23.71	20240219	6010	23.13	20240119	N	021820	500	50 억	233393	N	N	0	N	N
68	20241218	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7390	90	2	1.23	36131690	4910	64.98	7240	7500	7240	9490	5110	7300	7358.80	2.33	0	32	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	10	1	10000000	739	1.34	0.13	06	0.05	5535.00	58958.00	9700	20240219	-23.81	6010	20240119	22.96	9700	-23.81	20240219	6010	22.96	20240119	9700	-23.81	20240219	6010	22.96	20240119	N	021820	500	50 억	233393	N	N	0	N	N
69	20241218	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	50	2	0.68	28678330	3902	51.64	7240	7500	7240	9490	5110	7300	7349.65	2.33	0	34	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	10	1	10000000	735	1.33	0.12	06	0.04	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	233393	N	N	0	N	N
70	20241218	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7340	40	2	0.55	28656290	3899	51.60	7240	7500	7240	9490	5110	7300	7349.65	2.33	0	34	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	10	1	10000000	734	1.33	0.12	06	0.04	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	233393	N	N	0	N	N
71	20241218	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	70	2	0.96	11605720	1572	20.80	7240	7500	7240	9490	5110	7300	7382.77	2.33	0	25	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	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	233393	N	N	0	N	N
72	20241218	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	110	2	1.51	7068570	957	12.67	7240	7500	7240	9490	5110	7300	7386.18	2.33	0	27	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	10	1	10000000	741	1.34	0.13	06	0.01	5535.00	58958.00	9700	20240219	-23.61	6010	20240119	23.29	9700	-23.61	20240219	6010	23.29	20240119	9700	-23.61	20240219	6010	23.29	20240119	N	021820	500	50 억	233393	N	N	0	N	N
73	20241218	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7300	0	3	0.00	21780	3	0.04	7240	7300	7240	9490	5110	7300	7260.00	2.33	0	0	7386	7342	7306	7262	7226	7340	7260	50	2190	500	5250	10	1	10000000	730	1.32	0.12	06	0.00	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	233393	N	N	0	N	N
74	20241217	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7300	-110	5	-1.48	55236680	7556	64.93	7300	7350	7270	9630	5190	7410	7310.31	2.33	0	389	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	730	1.32	0.12	06	0.08	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	233358	N	N	0	N	N
75	20241217	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	-60	5	-0.81	50980000	6973	59.92	7300	7350	7270	9630	5190	7410	7311.06	2.33	0	227	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	735	1.33	0.12	06	0.07	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	233358	N	N	0	N	N
76	20241217	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7340	-70	5	-0.94	50620330	6924	59.50	7300	7350	7270	9630	5190	7410	7310.85	2.33	0	231	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	734	1.33	0.12	06	0.07	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	233358	N	N	0	N	N
77	20241217	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7320	-90	5	-1.21	49227730	6734	57.87	7300	7350	7270	9630	5190	7410	7310.33	2.33	0	271	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	732	1.32	0.12	06	0.07	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	233358	N	N	0	N	N
78	20241217	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7330	-80	5	-1.08	49044730	6709	57.65	7300	7350	7270	9630	5190	7410	7310.29	2.33	0	271	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	733	1.32	0.12	06	0.07	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	233358	N	N	0	N	N
79	20241217	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7320	-90	5	-1.21	49022740	6706	57.63	7300	7350	7270	9630	5190	7410	7310.28	2.33	0	274	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	732	1.32	0.12	06	0.07	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	233358	N	N	0	N	N
80	20241217	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7340	-70	5	-0.94	45780030	6263	53.82	7300	7350	7270	9630	5190	7410	7309.60	2.33	0	294	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	734	1.33	0.12	06	0.06	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	233358	N	N	0	N	N
81	20241217	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7310	-100	5	-1.35	27060740	3705	31.84	7300	7350	7300	9630	5190	7410	7303.84	2.33	0	209	7603	7506	7383	7286	7163	7555	7335	50	2220	500	5330	10	1	10000000	731	1.32	0.12	06	0.04	5535.00	58958.00	9700	20240219	-24.64	6010	20240119	21.63	9700	-24.64	20240219	6010	21.63	20240119	9700	-24.64	20240219	6010	21.63	20240119	N	021820	500	50 억	233358	N	N	0	N	N
82	20241216	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	140	2	1.93	85573900	11637	234.81	7270	7480	7260	9450	5090	7270	7353.60	2.33	0	140	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	741	1.34	0.13	06	0.12	5535.00	58958.00	9700	20240219	-23.61	6010	20240119	23.29	9700	-23.61	20240219	6010	23.29	20240119	9700	-23.61	20240219	6010	23.29	20240119	N	021820	500	50 억	233218	N	N	9	N	N
83	20241216	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7410	140	2	1.93	84005080	11425	230.53	7270	7480	7260	9450	5090	7270	7352.74	2.33	0	140	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	741	1.34	0.13	06	0.11	5535.00	58958.00	9700	20240219	-23.61	6010	20240119	23.29	9700	-23.61	20240219	6010	23.29	20240119	9700	-23.61	20240219	6010	23.29	20240119	N	021820	500	50 억	233218	N	N	9	N	N
84	20241216	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	200	2	2.75	75060740	10218	206.17	7270	7480	7260	9450	5090	7270	7345.93	2.33	0	11	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	747	1.35	0.13	06	0.10	5535.00	58958.00	9700	20240219	-22.99	6010	20240119	24.29	9700	-22.99	20240219	6010	24.29	20240119	9700	-22.99	20240219	6010	24.29	20240119	N	021820	500	50 억	233218	N	N	9	N	N
85	20241216	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7440	170	2	2.34	70872310	9655	194.81	7270	7480	7260	9450	5090	7270	7340.48	2.33	0	-32	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	744	1.34	0.13	06	0.10	5535.00	58958.00	9700	20240219	-23.30	6010	20240119	23.79	9700	-23.30	20240219	6010	23.79	20240119	9700	-23.30	20240219	6010	23.79	20240119	N	021820	500	50 억	233218	N	N	9	N	N
86	20241216	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	130	2	1.79	61457530	8383	169.15	7270	7480	7260	9450	5090	7270	7331.21	2.33	0	-39	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	740	1.34	0.13	06	0.08	5535.00	58958.00	9700	20240219	-23.71	6010	20240119	23.13	9700	-23.71	20240219	6010	23.13	20240119	9700	-23.71	20240219	6010	23.13	20240119	N	021820	500	50 억	233218	N	N	9	N	N
87	20241216	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7290	20	2	0.28	26494670	3644	73.53	7270	7300	7260	9450	5090	7270	7270.77	2.33	0	-4	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	729	1.32	0.12	06	0.04	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	233218	N	N	9	N	N
88	20241216	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7300	30	2	0.41	671060	92	1.86	7270	7300	7270	9450	5090	7270	7294.13	2.33	0	-18	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	730	1.32	0.12	06	0.00	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	233218	N	N	9	N	N
89	20241216	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7270	0	3	0.00	0	0	0.00	0	0	0	9450	5090	7270	0.00	2.33	0	0	7516	7392	7286	7162	7056	7455	7225	50	2180	500	5230	10	1	10000000	727	1.31	0.12	06	0.00	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	233218	N	N	9	N	N
90	20241213	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7270	90	2	1.25	35774310	4956	27.10	7190	7410	7180	9330	5030	7180	7209.81	2.33	0	-146	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	10	1	10000000	727	1.31	0.12	06	0.05	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	233364	N	N	9	N	N
91	20241213	150337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7270	90	2	1.25	30547310	4237	23.17	7190	7410	7180	9330	5030	7180	7209.66	2.33	0	-143	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	10	1	10000000	727	1.31	0.12	06	0.04	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	233364	N	N	0	N	N
92	20241213	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7270	90	2	1.25	30547310	4237	23.17	7190	7410	7180	9330	5030	7180	7209.66	2.33	0	-143	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	10	1	10000000	727	1.31	0.12	06	0.04	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	233364	N	N	0	N	N
93	20241213	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7210	30	2	0.42	30388280	4215	23.05	7190	7410	7180	9330	5030	7180	7209.56	2.33	0	-143	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	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	233364	N	N	0	N	N
94	20241213	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7200	20	2	0.28	4864870	669	3.66	7190	7410	7180	9330	5030	7180	7271.85	2.33	0	-39	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	10	1	10000000	720	1.30	0.12	06	0.01	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	233364	N	N	0	N	N
95	20241213	110337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7200	20	2	0.28	4864870	669	3.66	7190	7410	7180	9330	5030	7180	7271.85	2.33	0	-39	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	10	1	10000000	720	1.30	0.12	06	0.01	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	233364	N	N	0	N	N
96	20241213	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7200	20	2	0.28	4663280	641	3.51	7190	7410	7180	9330	5030	7180	7275.01	2.33	0	-39	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	10	1	10000000	720	1.30	0.12	06	0.01	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	233364	N	N	0	N	N
97	20241213	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7370	190	2	2.65	2107860	287	1.57	7190	7410	7190	9330	5030	7180	7344.46	2.33	0	-13	7353	7266	7103	7016	6853	7310	7060	50	2150	500	5160	10	1	10000000	737	1.33	0.13	06	0.00	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	233364	N	N	0	N	N
98	20241212	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7180	250	2	3.61	129308420	18287	93.41	6940	7190	6940	9000	4860	6930	7029.37	2.33	0	609	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	718	1.30	0.12	06	0.18	5535.00	58958.00	9700	20240219	-25.98	6010	20240119	19.47	9700	-25.98	20240219	6010	19.47	20240119	9700	-25.98	20240219	6010	19.47	20240119	N	021820	500	50 억	232755	N	N	0	N	N
99	20241212	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7090	160	2	2.31	91414540	13008	66.44	6940	7190	6940	9000	4860	6930	7027.56	2.33	0	575	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	709	1.28	0.12	06	0.13	5535.00	58958.00	9700	20240219	-26.91	6010	20240119	17.97	9700	-26.91	20240219	6010	17.97	20240119	9700	-26.91	20240219	6010	17.97	20240119	N	021820	500	50 억	232755	N	N	0	N	N
100	20241212	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	70	2	1.01	45775730	6537	33.39	6940	7060	6940	9000	4860	6930	7002.56	2.33	0	344	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	700	1.26	0.12	06	0.07	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	232755	N	N	0	N	N
101	20241212	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7000	70	2	1.01	43584730	6224	31.79	6940	7060	6940	9000	4860	6930	7002.69	2.33	0	344	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	700	1.26	0.12	06	0.06	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	232755	N	N	0	N	N
102	20241212	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	90	2	1.30	39698000	5668	28.95	6940	7060	6940	9000	4860	6930	7003.88	2.33	0	323	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	702	1.27	0.12	06	0.06	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	232755	N	N	0	N	N
103	20241212	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7050	120	2	1.73	33761960	4823	24.63	6940	7060	6940	9000	4860	6930	7000.20	2.33	0	323	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	705	1.27	0.12	06	0.05	5535.00	58958.00	9700	20240219	-27.32	6010	20240119	17.30	9700	-27.32	20240219	6010	17.30	20240119	9700	-27.32	20240219	6010	17.30	20240119	N	021820	500	50 억	232755	N	N	0	N	N
104	20241212	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	50	2	0.72	18147280	2597	13.26	6940	7040	6940	9000	4860	6930	6987.79	2.33	0	34	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	698	1.26	0.12	06	0.03	5535.00	58958.00	9700	20240219	-28.04	6010	20240119	16.14	9700	-28.04	20240219	6010	16.14	20240119	9700	-28.04	20240219	6010	16.14	20240119	N	021820	500	50 억	232755	N	N	0	N	N
105	20241212	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6930	0	3	0.00	0	0	0.00	0	0	0	9000	4860	6930	0.00	2.33	0	0	7183	7056	6853	6726	6523	7120	6790	50	2070	500	4980	10	1	10000000	693	1.25	0.12	06	0.00	5535.00	58958.00	9700	20240219	-28.56	6010	20240119	15.31	9700	-28.56	20240219	6010	15.31	20240119	9700	-28.56	20240219	6010	15.31	20240119	N	021820	500	50 억	232755	N	N	0	N	N
106	20241211	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6930	230	2	3.43	133138650	19578	192.28	6790	6980	6650	8710	4690	6700	6800.42	2.33	0	-11	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	693	1.25	0.12	06	0.20	5535.00	58958.00	9700	20240219	-28.56	6010	20240119	15.31	9700	-28.56	20240219	6010	15.31	20240119	9700	-28.56	20240219	6010	15.31	20240119	N	021820	500	50 억	232766	N	N	0	N	N
107	20241211	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	220	2	3.28	129397010	19038	186.98	6790	6980	6650	8710	4690	6700	6796.78	2.33	0	43	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	692	1.25	0.12	06	0.19	5535.00	58958.00	9700	20240219	-28.66	6010	20240119	15.14	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	6010	15.14	20240119	N	021820	500	50 억	232766	N	N	0	N	N
108	20241211	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6870	170	2	2.54	127273150	18731	183.96	6790	6980	6650	8710	4690	6700	6794.79	2.33	0	43	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	687	1.24	0.12	06	0.19	5535.00	58958.00	9700	20240219	-29.18	6010	20240119	14.31	9700	-29.18	20240219	6010	14.31	20240119	9700	-29.18	20240219	6010	14.31	20240119	N	021820	500	50 억	232766	N	N	0	N	N
109	20241211	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6780	80	2	1.19	24315940	3572	35.08	6790	6980	6650	8710	4690	6700	6807.37	2.33	0	-46	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	678	1.22	0.11	06	0.04	5535.00	58958.00	9700	20240219	-30.10	6010	20240119	12.81	9700	-30.10	20240219	6010	12.81	20240119	9700	-30.10	20240219	6010	12.81	20240119	N	021820	500	50 억	232766	N	N	0	N	N
110	20241211	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	90	2	1.34	24309160	3571	35.07	6790	6980	6650	8710	4690	6700	6807.38	2.33	0	-45	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	679	1.23	0.12	06	0.04	5535.00	58958.00	9700	20240219	-30.00	6010	20240119	12.98	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	6010	12.98	20240119	N	021820	500	50 억	232766	N	N	0	N	N
111	20241211	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	90	2	1.34	17737340	2606	25.59	6790	6980	6650	8710	4690	6700	6806.35	2.33	0	-45	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	679	1.23	0.12	06	0.03	5535.00	58958.00	9700	20240219	-30.00	6010	20240119	12.98	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	6010	12.98	20240119	N	021820	500	50 억	232766	N	N	0	N	N
112	20241211	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6980	280	2	4.18	6444880	954	9.37	6790	6980	6650	8710	4690	6700	6755.64	2.33	0	1	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	698	1.26	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.04	6010	20240119	16.14	9700	-28.04	20240219	6010	16.14	20240119	9700	-28.04	20240219	6010	16.14	20240119	N	021820	500	50 억	232766	N	N	0	N	N
113	20241211	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	90	2	1.34	101850	15	0.15	6790	6790	6790	8710	4690	6700	6790.00	2.33	0	0	7006	6852	6726	6572	6446	6930	6650	50	2010	500	4820	10	1	10000000	679	1.23	0.12	06	0.00	5535.00	58958.00	9700	20240219	-30.00	6010	20240119	12.98	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	6010	12.98	20240119	N	021820	500	50 억	232766	N	N	0	N	N
114	20241210	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6700	100	2	1.52	67693450	10182	119.65	6610	6880	6600	8580	4620	6600	6648.35	2.33	0	-9	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	670	1.21	0.11	06	0.10	5535.00	58958.00	9700	20240219	-30.93	6010	20240119	11.48	9700	-30.93	20240219	6010	11.48	20240119	9700	-30.93	20240219	6010	11.48	20240119	N	021820	500	50 억	232775	N	N	0	N	N
115	20241210	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6670	70	2	1.06	61302700	9224	108.39	6610	6880	6600	8580	4620	6600	6646.00	2.33	0	52	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	667	1.21	0.11	06	0.09	5535.00	58958.00	9700	20240219	-31.24	6010	20240119	10.98	9700	-31.24	20240219	6010	10.98	20240119	9700	-31.24	20240219	6010	10.98	20240119	N	021820	500	50 억	232775	N	N	0	N	N
116	20241210	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6740	140	2	2.12	60935540	9169	107.74	6610	6880	6600	8580	4620	6600	6645.82	2.33	0	52	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	674	1.22	0.11	06	0.09	5535.00	58958.00	9700	20240219	-30.52	6010	20240119	12.15	9700	-30.52	20240219	6010	12.15	20240119	9700	-30.52	20240219	6010	12.15	20240119	N	021820	500	50 억	232775	N	N	0	N	N
117	20241210	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	50	2	0.76	50652090	7633	89.69	6610	6880	6600	8580	4620	6600	6635.93	2.33	0	52	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	665	1.20	0.11	06	0.08	5535.00	58958.00	9700	20240219	-31.44	6010	20240119	10.65	9700	-31.44	20240219	6010	10.65	20240119	9700	-31.44	20240219	6010	10.65	20240119	N	021820	500	50 억	232775	N	N	0	N	N
118	20241210	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6670	70	2	1.06	46686670	7037	82.69	6610	6880	6600	8580	4620	6600	6634.46	2.33	0	52	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	667	1.21	0.11	06	0.07	5535.00	58958.00	9700	20240219	-31.24	6010	20240119	10.98	9700	-31.24	20240219	6010	10.98	20240119	9700	-31.24	20240219	6010	10.98	20240119	N	021820	500	50 억	232775	N	N	0	N	N
119	20241210	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6630	30	2	0.45	44545350	6715	78.91	6610	6880	6600	8580	4620	6600	6633.71	2.33	0	51	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	663	1.20	0.11	06	0.07	5535.00	58958.00	9700	20240219	-31.65	6010	20240119	10.32	9700	-31.65	20240219	6010	10.32	20240119	9700	-31.65	20240219	6010	10.32	20240119	N	021820	500	50 억	232775	N	N	0	N	N
120	20241210	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	10	2	0.15	15711600	2368	27.83	6610	6880	6600	8580	4620	6600	6634.97	2.33	0	0	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	661	1.19	0.11	06	0.02	5535.00	58958.00	9700	20240219	-31.86	6010	20240119	9.98	9700	-31.86	20240219	6010	9.98	20240119	9700	-31.86	20240219	6010	9.98	20240119	N	021820	500	50 억	232775	N	N	0	N	N
121	20241210	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	10	2	0.15	99150	15	0.18	6610	6610	6610	8580	4620	6600	6610.00	2.33	0	0	6940	6770	6680	6510	6420	6730	6470	50	1980	500	4750	10	1	10000000	661	1.19	0.11	06	0.00	5535.00	58958.00	9700	20240219	-31.86	6010	20240119	9.98	9700	-31.86	20240219	6010	9.98	20240119	9700	-31.86	20240219	6010	9.98	20240119	N	021820	500	50 억	232775	N	N	0	N	N
122	20241209	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	-300	5	-4.35	56601490	8510	124.16	6600	6850	6590	8970	4830	6900	6651.17	2.33	0	-256	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	660	1.19	0.11	06	0.09	5535.00	58958.00	9700	20240219	-31.96	6010	20240119	9.82	9700	-31.96	20240219	6010	9.82	20240119	9700	-31.96	20240219	6010	9.82	20240119	N	021820	500	50 억	233038	N	N	0	N	N
123	20241209	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6620	-280	5	-4.06	56291130	8463	123.48	6600	6850	6590	8970	4830	6900	6651.44	2.33	0	-251	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	662	1.20	0.11	06	0.08	5535.00	58958.00	9700	20240219	-31.75	6010	20240119	10.15	9700	-31.75	20240219	6010	10.15	20240119	9700	-31.75	20240219	6010	10.15	20240119	N	021820	500	50 억	233038	N	N	0	N	N
124	20241209	140333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6590	-310	5	-4.49	55334090	8318	121.36	6600	6850	6590	8970	4830	6900	6652.33	2.33	0	-253	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	659	1.19	0.11	06	0.08	5535.00	58958.00	9700	20240219	-32.06	6010	20240119	9.65	9700	-32.06	20240219	6010	9.65	20240119	9700	-32.06	20240219	6010	9.65	20240119	N	021820	500	50 억	233038	N	N	0	N	N
125	20241209	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6640	-260	5	-3.77	48278980	7251	105.79	6600	6850	6590	8970	4830	6900	6658.25	2.33	0	-243	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	664	1.20	0.11	06	0.07	5535.00	58958.00	9700	20240219	-31.55	6010	20240119	10.48	9700	-31.55	20240219	6010	10.48	20240119	9700	-31.55	20240219	6010	10.48	20240119	N	021820	500	50 억	233038	N	N	0	N	N
126	20241209	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6660	-240	5	-3.48	46203440	6939	101.24	6600	6850	6590	8970	4830	6900	6658.52	2.33	0	-243	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	666	1.20	0.11	06	0.07	5535.00	58958.00	9700	20240219	-31.34	6010	20240119	10.82	9700	-31.34	20240219	6010	10.82	20240119	9700	-31.34	20240219	6010	10.82	20240119	N	021820	500	50 억	233038	N	N	0	N	N
127	20241209	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6740	-160	5	-2.32	43709050	6566	95.80	6600	6850	6590	8970	4830	6900	6656.88	2.33	0	-251	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	674	1.22	0.11	06	0.07	5535.00	58958.00	9700	20240219	-30.52	6010	20240119	12.15	9700	-30.52	20240219	6010	12.15	20240119	9700	-30.52	20240219	6010	12.15	20240119	N	021820	500	50 억	233038	N	N	0	N	N
128	20241209	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6680	-220	5	-3.19	31227270	4726	68.95	6600	6820	6590	8970	4830	6900	6607.55	2.33	0	-106	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	668	1.21	0.11	06	0.05	5535.00	58958.00	9700	20240219	-31.13	6010	20240119	11.15	9700	-31.13	20240219	6010	11.15	20240119	9700	-31.13	20240219	6010	11.15	20240119	N	021820	500	50 억	233038	N	N	0	N	N
129	20241209	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	-110	5	-1.59	1752130	265	3.87	6600	6820	6600	8970	4830	6900	6611.81	2.33	0	15	7013	6956	6843	6786	6673	6985	6815	50	2070	500	4960	10	1	10000000	679	1.23	0.12	06	0.00	5535.00	58958.00	9700	20240219	-30.00	6010	20240119	12.98	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	6010	12.98	20240119	N	021820	500	50 억	233038	N	N	0	N	N
130	20241206	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	50	2	0.73	46790190	6854	48.08	6800	6900	6730	8900	4800	6850	6826.70	2.33	0	-122	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	690	1.25	0.12	06	0.07	5535.00	58958.00	9700	20240219	-28.87	6010	20240119	14.81	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233159	N	N	0	N	N
131	20241206	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6790	-60	5	-0.88	46769490	6851	48.06	6800	6890	6730	8900	4800	6850	6826.67	2.33	0	-122	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	679	1.23	0.12	06	0.07	5535.00	58958.00	9700	20240219	-30.00	6010	20240119	12.98	9700	-30.00	20240219	6010	12.98	20240119	9700	-30.00	20240219	6010	12.98	20240119	N	021820	500	50 억	233159	N	N	0	N	N
132	20241206	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6770	-80	5	-1.17	46762700	6850	48.05	6800	6890	6730	8900	4800	6850	6826.67	2.33	0	-123	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	677	1.22	0.11	06	0.07	5535.00	58958.00	9700	20240219	-30.21	6010	20240119	12.65	9700	-30.21	20240219	6010	12.65	20240119	9700	-30.21	20240219	6010	12.65	20240119	N	021820	500	50 억	233159	N	N	0	N	N
133	20241206	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6800	-50	5	-0.73	44348660	6493	45.55	6800	6890	6730	8900	4800	6850	6830.23	2.33	0	-143	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	680	1.23	0.12	06	0.06	5535.00	58958.00	9700	20240219	-29.90	6010	20240119	13.14	9700	-29.90	20240219	6010	13.14	20240119	9700	-29.90	20240219	6010	13.14	20240119	N	021820	500	50 억	233159	N	N	0	N	N
134	20241206	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6800	-50	5	-0.73	40866740	5980	41.95	6800	6890	6730	8900	4800	6850	6833.90	2.33	0	-144	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	680	1.23	0.12	06	0.06	5535.00	58958.00	9700	20240219	-29.90	6010	20240119	13.14	9700	-29.90	20240219	6010	13.14	20240119	9700	-29.90	20240219	6010	13.14	20240119	N	021820	500	50 억	233159	N	N	0	N	N
135	20241206	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6800	-50	5	-0.73	35073110	5129	35.98	6800	6890	6730	8900	4800	6850	6838.20	2.33	0	-143	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	680	1.23	0.12	06	0.05	5535.00	58958.00	9700	20240219	-29.90	6010	20240119	13.14	9700	-29.90	20240219	6010	13.14	20240119	9700	-29.90	20240219	6010	13.14	20240119	N	021820	500	50 억	233159	N	N	0	N	N
136	20241206	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6860	10	2	0.15	12485220	1826	12.81	6800	6880	6730	8900	4800	6850	6837.47	2.33	0	-29	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	686	1.24	0.12	06	0.02	5535.00	58958.00	9700	20240219	-29.28	6010	20240119	14.14	9700	-29.28	20240219	6010	14.14	20240119	9700	-29.28	20240219	6010	14.14	20240119	N	021820	500	50 억	233159	N	N	0	N	N
137	20241206	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6850	0	3	0.00	0	0	0.00	0	0	0	8900	4800	6850	0.00	2.33	0	0	7136	6992	6916	6772	6696	6955	6735	50	2050	500	4930	10	1	10000000	685	1.24	0.12	06	0.00	5535.00	58958.00	9700	20240219	-29.38	6010	20240119	13.98	9700	-29.38	20240219	6010	13.98	20240119	9700	-29.38	20240219	6010	13.98	20240119	N	021820	500	50 억	233159	N	N	0	N	N
138	20241205	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6850	-140	5	-2.00	98581870	14255	134.56	6990	7060	6840	9080	4900	6990	6915.60	2.33	0	-109	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	685	1.24	0.12	06	0.14	5535.00	58958.00	9700	20240219	-29.38	6010	20240119	13.98	9700	-29.38	20240219	6010	13.98	20240119	9700	-29.38	20240219	6010	13.98	20240119	N	021820	500	50 억	233268	N	N	0	N	N
139	20241205	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6850	-140	5	-2.00	94900180	13718	129.49	6990	7060	6840	9080	4900	6990	6917.93	2.33	0	33	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	685	1.24	0.12	06	0.14	5535.00	58958.00	9700	20240219	-29.38	6010	20240119	13.98	9700	-29.38	20240219	6010	13.98	20240119	9700	-29.38	20240219	6010	13.98	20240119	N	021820	500	50 억	233268	N	N	0	N	N
140	20241205	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	-90	5	-1.29	87670340	12666	119.56	6990	7060	6840	9080	4900	6990	6921.71	2.33	0	-69	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	690	1.25	0.12	06	0.13	5535.00	58958.00	9700	20240219	-28.87	6010	20240119	14.81	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233268	N	N	0	N	N
141	20241205	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6920	-70	5	-1.00	76429400	11036	104.17	6990	7060	6840	9080	4900	6990	6925.46	2.33	0	6	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	692	1.25	0.12	06	0.11	5535.00	58958.00	9700	20240219	-28.66	6010	20240119	15.14	9700	-28.66	20240219	6010	15.14	20240119	9700	-28.66	20240219	6010	15.14	20240119	N	021820	500	50 억	233268	N	N	0	N	N
142	20241205	120327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6940	-50	5	-0.72	62366080	8995	84.91	6990	7060	6840	9080	4900	6990	6933.42	2.33	0	-85	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	694	1.25	0.12	06	0.09	5535.00	58958.00	9700	20240219	-28.45	6010	20240119	15.47	9700	-28.45	20240219	6010	15.47	20240119	9700	-28.45	20240219	6010	15.47	20240119	N	021820	500	50 억	233268	N	N	0	N	N
143	20241205	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	-90	5	-1.29	56392470	8133	76.77	6990	7060	6840	9080	4900	6990	6933.78	2.33	0	12	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	690	1.25	0.12	06	0.08	5535.00	58958.00	9700	20240219	-28.87	6010	20240119	14.81	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233268	N	N	0	N	N
144	20241205	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6960	-30	5	-0.43	25067650	3613	34.10	6990	7000	6840	9080	4900	6990	6938.18	2.33	0	-161	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	696	1.26	0.12	06	0.04	5535.00	58958.00	9700	20240219	-28.25	6010	20240119	15.81	9700	-28.25	20240219	6010	15.81	20240119	9700	-28.25	20240219	6010	15.81	20240119	N	021820	500	50 억	233268	N	N	0	N	N
145	20241205	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	0	3	0.00	34950	5	0.05	6990	6990	6990	9080	4900	6990	6990.00	2.33	0	0	7750	7370	7120	6740	6490	7560	6930	50	2090	500	5030	10	1	10000000	699	1.26	0.12	06	0.00	5535.00	58958.00	9700	20240219	-27.94	6010	20240119	16.31	9700	-27.94	20240219	6010	16.31	20240119	9700	-27.94	20240219	6010	16.31	20240119	N	021820	500	50 억	233268	N	N	0	N	N
146	20241204	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6990	-50	5	-0.71	71014130	10244	573.89	6980	7500	6870	9150	4930	7040	6932.27	2.33	0	-70	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	699	1.26	0.12	06	0.10	5535.00	58958.00	9700	20240219	-27.94	6010	20240119	16.31	9700	-27.94	20240219	6010	16.31	20240119	9700	-27.94	20240219	6010	16.31	20240119	N	021820	500	50 억	233345	N	N	1	N	N
147	20241204	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	-130	5	-1.85	68140250	9832	550.81	6980	7500	6870	9150	4930	7040	6930.46	2.33	0	-69	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	691	1.25	0.12	06	0.10	5535.00	58958.00	9700	20240219	-28.76	6010	20240119	14.98	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	6010	14.98	20240119	N	021820	500	50 억	233345	N	N	1	N	N
148	20241204	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6890	-150	5	-2.13	56608910	8159	457.09	6980	7500	6870	9150	4930	7040	6938.22	2.33	0	-70	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	689	1.24	0.12	06	0.08	5535.00	58958.00	9700	20240219	-28.97	6010	20240119	14.64	9700	-28.97	20240219	6010	14.64	20240119	9700	-28.97	20240219	6010	14.64	20240119	N	021820	500	50 억	233345	N	N	1	N	N
149	20241204	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-160	5	-2.27	47334080	6812	381.62	6980	7500	6870	9150	4930	7040	6948.63	2.33	0	-84	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	688	1.24	0.12	06	0.07	5535.00	58958.00	9700	20240219	-29.07	6010	20240119	14.48	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	6010	14.48	20240119	N	021820	500	50 억	233345	N	N	1	N	N
150	20241204	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-160	5	-2.27	46556720	6699	375.29	6980	7500	6880	9150	4930	7040	6949.80	2.33	0	-84	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	688	1.24	0.12	06	0.07	5535.00	58958.00	9700	20240219	-29.07	6010	20240119	14.48	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	6010	14.48	20240119	N	021820	500	50 억	233345	N	N	1	N	N
151	20241204	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	-140	5	-1.99	38406710	5517	309.08	6980	7500	6900	9150	4930	7040	6961.52	2.33	0	-84	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	690	1.25	0.12	06	0.06	5535.00	58958.00	9700	20240219	-28.87	6010	20240119	14.81	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233345	N	N	1	N	N
152	20241204	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	-90	5	-1.28	26006540	3726	208.74	6980	7500	6940	9150	4930	7040	6979.75	2.33	0	-53	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	695	1.26	0.12	06	0.04	5535.00	58958.00	9700	20240219	-28.35	6010	20240119	15.64	9700	-28.35	20240219	6010	15.64	20240119	9700	-28.35	20240219	6010	15.64	20240119	N	021820	500	50 억	233345	N	N	1	N	N
153	20241204	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7500	460	2	6.53	329100	47	2.63	6980	7500	6980	9150	4930	7040	7002.13	2.33	0	-1	7366	7202	7006	6842	6646	7285	6925	50	2110	500	5060	10	1	10000000	750	1.36	0.13	06	0.00	5535.00	58958.00	9700	20240219	-22.68	6010	20240119	24.79	9700	-22.68	20240219	6010	24.79	20240119	9700	-22.68	20240219	6010	24.79	20240119	N	021820	500	50 억	233345	N	N	1	N	N
154	20241203	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7040	180	2	2.62	12439160	1785	20.87	6810	7170	6810	8910	4810	6860	6968.72	2.33	0	-35	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	704	1.27	0.12	06	0.02	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	233380	N	N	1	N	N
155	20241203	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7070	210	2	3.06	12403930	1780	20.81	6810	7170	6810	8910	4810	6860	6968.50	2.33	0	-32	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	707	1.28	0.12	06	0.02	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	233380	N	N	0	N	N
156	20241203	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7070	210	2	3.06	12262550	1760	20.58	6810	7170	6810	8910	4810	6860	6967.36	2.33	0	-30	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	707	1.28	0.12	06	0.02	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	233380	N	N	0	N	N
157	20241203	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	40	2	0.58	4462630	638	7.46	6810	7170	6810	8910	4810	6860	6994.72	2.33	0	-27	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	690	1.25	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.87	6010	20240119	14.81	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233380	N	N	0	N	N
158	20241203	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6950	90	2	1.31	4441900	635	7.43	6810	7170	6810	8910	4810	6860	6995.12	2.33	0	-27	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	695	1.26	0.12	06	0.01	5535.00	58958.00	9700	20240219	-28.35	6010	20240119	15.64	9700	-28.35	20240219	6010	15.64	20240119	9700	-28.35	20240219	6010	15.64	20240119	N	021820	500	50 억	233380	N	N	0	N	N
159	20241203	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7020	160	2	2.33	1077750	154	1.80	6810	7170	6810	8910	4810	6860	6998.38	2.33	0	-18	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	702	1.27	0.12	06	0.00	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	233380	N	N	0	N	N
160	20241203	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6930	70	2	1.02	144880	21	0.25	6810	7170	6810	8910	4810	6860	6899.05	2.33	0	3	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	693	1.25	0.12	06	0.00	5535.00	58958.00	9700	20240219	-28.56	6010	20240119	15.31	9700	-28.56	20240219	6010	15.31	20240119	9700	-28.56	20240219	6010	15.31	20240119	N	021820	500	50 억	233380	N	N	0	N	N
161	20241203	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6860	0	3	0.00	0	0	0.00	0	0	0	8910	4810	6860	0.00	2.33	0	0	6966	6912	6886	6832	6806	6900	6820	50	2050	500	4930	10	1	10000000	686	1.24	0.12	06	0.00	5535.00	58958.00	9700	20240219	-29.28	6010	20240119	14.14	9700	-29.28	20240219	6010	14.14	20240119	9700	-29.28	20240219	6010	14.14	20240119	N	021820	500	50 억	233380	N	N	0	N	N
162	20241202	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6860	-140	5	-2.00	59016180	8552	62.37	6910	6940	6860	9100	4900	7000	6900.86	2.33	0	-21	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	686	1.24	0.12	06	0.09	5535.00	58958.00	9700	20240219	-29.28	6010	20240119	14.14	9700	-29.28	20240219	6010	14.14	20240119	9700	-29.28	20240219	6010	14.14	20240119	N	021820	500	50 억	233401	N	N	0	N	N
163	20241202	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-120	5	-1.71	58364080	8457	61.68	6910	6940	6880	9100	4900	7000	6901.27	2.33	0	35	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	688	1.24	0.12	06	0.08	5535.00	58958.00	9700	20240219	-29.07	6010	20240119	14.48	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	6010	14.48	20240119	N	021820	500	50 억	233401	N	N	0	N	N
164	20241202	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-120	5	-1.71	58364080	8457	61.68	6910	6940	6880	9100	4900	7000	6901.27	2.33	0	35	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	688	1.24	0.12	06	0.08	5535.00	58958.00	9700	20240219	-29.07	6010	20240119	14.48	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	6010	14.48	20240119	N	021820	500	50 억	233401	N	N	0	N	N
165	20241202	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6880	-120	5	-1.71	31589430	4572	33.35	6910	6940	6880	9100	4900	7000	6909.32	2.33	0	35	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	688	1.24	0.12	06	0.05	5535.00	58958.00	9700	20240219	-29.07	6010	20240119	14.48	9700	-29.07	20240219	6010	14.48	20240119	9700	-29.07	20240219	6010	14.48	20240119	N	021820	500	50 억	233401	N	N	0	N	N
166	20241202	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6900	-100	5	-1.43	31555020	4567	33.31	6910	6940	6900	9100	4900	7000	6909.35	2.33	0	35	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	690	1.25	0.12	06	0.05	5535.00	58958.00	9700	20240219	-28.87	6010	20240119	14.81	9700	-28.87	20240219	6010	14.81	20240119	9700	-28.87	20240219	6010	14.81	20240119	N	021820	500	50 억	233401	N	N	0	N	N
167	20241202	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	-90	5	-1.29	15408810	2228	16.25	6910	6940	6910	9100	4900	7000	6915.98	2.33	0	35	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	691	1.25	0.12	06	0.02	5535.00	58958.00	9700	20240219	-28.76	6010	20240119	14.98	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	6010	14.98	20240119	N	021820	500	50 억	233401	N	N	0	N	N
168	20241202	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	-90	5	-1.29	11798340	1707	12.45	6910	6940	6910	9100	4900	7000	6911.74	2.33	0	35	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	691	1.25	0.12	06	0.02	5535.00	58958.00	9700	20240219	-28.76	6010	20240119	14.98	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	6010	14.98	20240119	N	021820	500	50 억	233401	N	N	0	N	N
169	20241202	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6910	-90	5	-1.29	1727500	250	1.82	6910	6910	6910	9100	4900	7000	6910.00	2.33	0	14	7933	7466	7233	6766	6533	7350	6650	50	2100	500	5040	10	1	10000000	691	1.25	0.12	06	0.00	5535.00	58958.00	9700	20240219	-28.76	6010	20240119	14.98	9700	-28.76	20240219	6010	14.98	20240119	9700	-28.76	20240219	6010	14.98	20240119	N	021820	500	50 억	233401	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History