KissMeData/075180/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230731	160633	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4560	-20	5	-0.44	29075125	6499	101.93	4545	4575	4305	5950	3210	4580	4473.74	66.57	0	-233	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	876	-14.71	0.38	12	0.03	-310.00	11978.00	5670	20221219	-19.58	4305	20230731	5.92	5230	-12.81	20230113	4305	5.92	20230731	5670	-19.58	20221219	4305	5.92	20230731	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
3	20230731	150635	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4540	-40	5	-0.87	26758660	5987	93.90	4545	4575	4305	5950	3210	4580	4469.46	66.57	0	-236	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	872	-14.65	0.38	12	0.03	-310.00	11978.00	5670	20221219	-19.93	4305	20230731	5.46	5230	-13.19	20230113	4305	5.46	20230731	5670	-19.93	20221219	4305	5.46	20230731	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
4	20230731	140636	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4525	-55	5	-1.20	25454895	5696	89.34	4545	4575	4305	5950	3210	4580	4468.91	66.57	0	-239	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	869	-14.60	0.38	12	0.03	-310.00	11978.00	5670	20221219	-20.19	4305	20230731	5.11	5230	-13.48	20230113	4305	5.11	20230731	5670	-20.19	20221219	4305	5.11	20230731	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
5	20230731	130635	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4475	-105	5	-2.29	23850340	5338	83.72	4545	4575	4305	5950	3210	4580	4468.03	66.57	0	-239	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	859	-14.44	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.08	4305	20230731	3.95	5230	-14.44	20230113	4305	3.95	20230731	5670	-21.08	20221219	4305	3.95	20230731	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
6	20230731	120642	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4480	-100	5	-2.18	22677780	5076	79.61	4545	4575	4305	5950	3210	4580	4467.65	66.57	0	-239	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	860	-14.45	0.37	12	0.03	-310.00	11978.00	5670	20221219	-20.99	4305	20230731	4.07	5230	-14.34	20230113	4305	4.07	20230731	5670	-20.99	20221219	4305	4.07	20230731	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
7	20230731	110645	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4480	-100	5	-2.18	22664340	5073	79.56	4545	4575	4305	5950	3210	4580	4467.64	66.57	0	-239	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	860	-14.45	0.37	12	0.03	-310.00	11978.00	5670	20221219	-20.99	4305	20230731	4.07	5230	-14.34	20230113	4305	4.07	20230731	5670	-20.99	20221219	4305	4.07	20230731	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
8	20230731	100641	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4480	-100	5	-2.18	21930330	4909	76.99	4545	4575	4305	5950	3210	4580	4467.37	66.57	0	-240	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	860	-14.45	0.37	12	0.03	-310.00	11978.00	5670	20221219	-20.99	4305	20230731	4.07	5230	-14.34	20230113	4305	4.07	20230731	5670	-20.99	20221219	4305	4.07	20230731	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
9	20230731	090634	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4545	-35	5	-0.76	5899410	1298	20.36	4545	4545	4545	5950	3210	4580	4545.00	66.57	0	0	4960	4770	4545	4355	4130	4865	4450	96	1370	500	3200	5	1	19200000	873	-14.66	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.84	4305	20230726	5.57	5230	-13.10	20230113	4305	5.57	20230726	5670	-19.84	20221219	4305	5.57	20230726	0.27	N	075180	500	96 억	12781463	N	N	7	N	N
10	20230728	160636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4580	60	2	1.33	22076935	4876	335.12	4505	4735	4320	5870	3165	4520	4527.67	66.57	0	0	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	879	-14.77	0.38	12	0.03	-310.00	11978.00	5670	20221219	-19.22	4305	20230726	6.39	5230	-12.43	20230113	4305	6.39	20230726	5670	-19.22	20221219	4305	6.39	20230726	0.26	N	075180	500	96 억	12781463	N	N	7	N	N
11	20230728	150636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4610	90	2	1.99	21522725	4755	326.80	4505	4735	4320	5870	3165	4520	4526.34	66.57	0	0	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	885	-14.87	0.38	12	0.02	-310.00	11978.00	5670	20221219	-18.69	4305	20230726	7.08	5230	-11.85	20230113	4305	7.08	20230726	5670	-18.69	20221219	4305	7.08	20230726	0.26	N	075180	500	96 억	12781463	N	N	0	N	N
12	20230728	140633	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	0	3	0.00	18965245	4192	288.11	4505	4735	4320	5870	3165	4520	4524.15	66.57	0	3	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	868	-14.58	0.38	12	0.02	-310.00	11978.00	5670	20221219	-20.28	4305	20230726	4.99	5230	-13.58	20230113	4305	4.99	20230726	5670	-20.28	20221219	4305	4.99	20230726	0.26	N	075180	500	96 억	12781463	N	N	0	N	N
13	20230728	130636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4650	130	2	2.88	8981105	1966	135.12	4505	4735	4500	5870	3165	4520	4568.21	66.57	0	0	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	893	-15.00	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.99	4305	20230726	8.01	5230	-11.09	20230113	4305	8.01	20230726	5670	-17.99	20221219	4305	8.01	20230726	0.26	N	075180	500	96 억	12781463	N	N	0	N	N
14	20230728	120633	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4605	85	2	1.88	8976455	1965	135.05	4505	4735	4500	5870	3165	4520	4568.17	66.57	0	0	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	884	-14.85	0.38	12	0.01	-310.00	11978.00	5670	20221219	-18.78	4305	20230726	6.97	5230	-11.95	20230113	4305	6.97	20230726	5670	-18.78	20221219	4305	6.97	20230726	0.26	N	075180	500	96 억	12781463	N	N	0	N	N
15	20230728	110639	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4600	80	2	1.77	5794975	1277	87.77	4505	4735	4500	5870	3165	4520	4537.96	66.57	0	0	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	883	-14.84	0.38	12	0.01	-310.00	11978.00	5670	20221219	-18.87	4305	20230726	6.85	5230	-12.05	20230113	4305	6.85	20230726	5670	-18.87	20221219	4305	6.85	20230726	0.26	N	075180	500	96 억	12781463	N	N	0	N	N
16	20230728	100630	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4625	105	2	2.32	1159555	256	17.59	4505	4735	4500	5870	3165	4520	4529.51	66.57	0	0	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	888	-14.92	0.39	12	0.00	-310.00	11978.00	5670	20221219	-18.43	4305	20230726	7.43	5230	-11.57	20230113	4305	7.43	20230726	5670	-18.43	20221219	4305	7.43	20230726	0.26	N	075180	500	96 억	12781463	N	N	0	N	N
17	20230728	090636	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	0	3	0.00	0	0	0.00	0	0	0	5870	3165	4520	0.00	66.57	0	0	4593	4556	4503	4466	4413	4575	4485	96	1352	500	3160	5	1	19200000	868	-14.58	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.28	4305	20230726	4.99	5230	-13.58	20230113	4305	4.99	20230726	5670	-20.28	20221219	4305	4.99	20230726	0.26	N	075180	500	96 억	12781463	N	N	0	N	N
18	20230727	160632	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	70	2	1.57	6518045	1455	116.21	4450	4540	4450	5780	3115	4450	4479.73	66.57	3	66	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	868	-14.58	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.28	4305	20230726	4.99	5230	-13.58	20230113	4305	4.99	20230726	5670	-20.28	20221219	4305	4.99	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
19	20230727	150633	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	30	2	0.67	5011100	1119	89.38	4450	4540	4450	5780	3115	4450	4478.19	66.57	3	66	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	860	-14.45	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.99	4305	20230726	4.07	5230	-14.34	20230113	4305	4.07	20230726	5670	-20.99	20221219	4305	4.07	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
20	20230727	140629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	75	2	1.69	3965765	886	70.77	4450	4540	4450	5780	3115	4450	4476.03	66.57	3	40	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	869	-14.60	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.19	4305	20230726	5.11	5230	-13.48	20230113	4305	5.11	20230726	5670	-20.19	20221219	4305	5.11	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
21	20230727	130629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	85	2	1.91	3463460	775	61.90	4450	4540	4450	5780	3115	4450	4468.98	66.57	3	17	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4305	20230726	5.34	5230	-13.29	20230113	4305	5.34	20230726	5670	-20.02	20221219	4305	5.34	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
22	20230727	120631	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	90	2	2.02	3307560	740	59.11	4450	4540	4450	5780	3115	4450	4469.68	66.57	3	17	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4305	20230726	5.46	5230	-13.19	20230113	4305	5.46	20230726	5670	-19.93	20221219	4305	5.46	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
23	20230727	110633	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	90	2	2.02	3216760	720	57.51	4450	4540	4450	5780	3115	4450	4467.72	66.57	3	-2	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4305	20230726	5.46	5230	-13.19	20230113	4305	5.46	20230726	5670	-19.93	20221219	4305	5.46	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
24	20230727	100630	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	35	2	0.79	1976365	444	35.46	4450	4485	4450	5780	3115	4450	4451.27	66.57	3	-5	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	861	-14.47	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.90	4305	20230726	4.18	5230	-14.24	20230113	4305	4.18	20230726	5670	-20.90	20221219	4305	4.18	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
25	20230727	090628	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	0	3	0.00	565150	127	10.14	4450	4450	4450	5780	3115	4450	4450.00	66.57	3	0	4740	4595	4450	4305	4160	4522	4232	96	1332	500	3110	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4305	20230726	3.37	5230	-14.91	20230113	4305	3.37	20230726	5670	-21.52	20221219	4305	3.37	20230726	0.25	N	075180	500	96 억	12781472	N	N	0	N	N
26	20230726	160628	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4450	-150	5	-3.26	5588900	1250	18.47	4575	4595	4305	5980	3220	4600	4471.12	66.57	0	0	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	854	-14.35	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.52	4305	20230726	3.37	5230	-14.91	20230113	4305	3.37	20230726	5670	-21.52	20221219	4305	3.37	20230726	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
27	20230726	150632	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-120	5	-2.61	3870990	857	12.66	4575	4595	4480	5980	3220	4600	4516.91	66.57	0	26	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4375	20230627	2.40	5230	-14.34	20230113	4375	2.40	20230627	5670	-20.99	20221219	4375	2.40	20230627	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
28	20230726	140628	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-120	5	-2.61	2495630	550	8.13	4575	4595	4480	5980	3220	4600	4537.51	66.57	0	26	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4375	20230627	2.40	5230	-14.34	20230113	4375	2.40	20230627	5670	-20.99	20221219	4375	2.40	20230627	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
29	20230726	130627	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	-115	5	-2.50	2343280	516	7.62	4575	4595	4480	5980	3220	4600	4541.24	66.57	0	32	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	861	-14.47	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.90	4375	20230627	2.51	5230	-14.24	20230113	4375	2.51	20230627	5670	-20.90	20221219	4375	2.51	20230627	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
30	20230726	120628	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4575	-25	5	-0.54	1818540	399	5.89	4575	4595	4490	5980	3220	4600	4557.74	66.57	0	32	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	878	-14.76	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.31	4375	20230627	4.57	5230	-12.52	20230113	4375	4.57	20230627	5670	-19.31	20221219	4375	4.57	20230627	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
31	20230726	110623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4575	-25	5	-0.54	1407755	308	4.55	4575	4595	4530	5980	3220	4600	4570.63	66.57	0	27	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	878	-14.76	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.31	4375	20230627	4.57	5230	-12.52	20230113	4375	4.57	20230627	5670	-19.31	20221219	4375	4.57	20230627	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
32	20230726	100629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4585	-15	5	-0.33	1206095	264	3.90	4575	4595	4530	5980	3220	4600	4568.54	66.57	0	19	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	880	-14.79	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.14	4375	20230627	4.80	5230	-12.33	20230113	4375	4.80	20230627	5670	-19.14	20221219	4375	4.80	20230627	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
33	20230726	090624	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5980	3220	4600	0.00	66.57	0	0	4876	4737	4641	4502	4406	4690	4455	96	1380	500	3220	5	1	19200000	883	-14.84	0.38	12	0.00	-310.00	11978.00	5670	20221219	-18.87	4375	20230627	5.14	5230	-12.05	20230113	4375	5.14	20230627	5670	-18.87	20221219	4375	5.14	20230627	0.27	N	075180	500	96 억	12781469	N	N	0	N	N
34	20230725	160622	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4600	-85	5	-1.81	31119845	6769	266.50	4665	4780	4545	6090	3280	4685	4597.41	66.57	0	15	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	883	-14.84	0.38	12	0.04	-310.00	11978.00	5670	20221219	-18.87	4375	20230627	5.14	5230	-12.05	20230113	4375	5.14	20230627	5670	-18.87	20221219	4375	5.14	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
35	20230725	150617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4605	-80	5	-1.71	30140210	6555	258.07	4665	4780	4545	6090	3280	4685	4598.05	66.57	0	1	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	884	-14.85	0.38	12	0.03	-310.00	11978.00	5670	20221219	-18.78	4375	20230627	5.26	5230	-11.95	20230113	4375	5.26	20230627	5670	-18.78	20221219	4375	5.26	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
36	20230725	140618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4605	-80	5	-1.71	22875315	4969	195.63	4665	4780	4545	6090	3280	4685	4603.61	66.57	0	1563	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	884	-14.85	0.38	12	0.03	-310.00	11978.00	5670	20221219	-18.78	4375	20230627	5.26	5230	-11.95	20230113	4375	5.26	20230627	5670	-18.78	20221219	4375	5.26	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
37	20230725	130623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4605	-80	5	-1.71	22875315	4969	195.63	4665	4780	4545	6090	3280	4685	4603.61	66.57	0	1563	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	884	-14.85	0.38	12	0.03	-310.00	11978.00	5670	20221219	-18.78	4375	20230627	5.26	5230	-11.95	20230113	4375	5.26	20230627	5670	-18.78	20221219	4375	5.26	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
38	20230725	120623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4605	-80	5	-1.71	22870710	4968	195.59	4665	4780	4545	6090	3280	4685	4603.61	66.57	0	1562	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	884	-14.85	0.38	12	0.03	-310.00	11978.00	5670	20221219	-18.78	4375	20230627	5.26	5230	-11.95	20230113	4375	5.26	20230627	5670	-18.78	20221219	4375	5.26	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
39	20230725	110621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4640	-45	5	-0.96	15715430	3399	133.82	4665	4780	4600	6090	3280	4685	4623.55	66.57	0	1489	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	891	-14.97	0.39	12	0.02	-310.00	11978.00	5670	20221219	-18.17	4375	20230627	6.06	5230	-11.28	20230113	4375	6.06	20230627	5670	-18.17	20221219	4375	6.06	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
40	20230725	100620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4650	-35	5	-0.75	15480065	3348	131.81	4665	4780	4600	6090	3280	4685	4623.68	66.57	0	1484	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	893	-15.00	0.39	12	0.02	-310.00	11978.00	5670	20221219	-17.99	4375	20230627	6.29	5230	-11.09	20230113	4375	6.29	20230627	5670	-17.99	20221219	4375	6.29	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
41	20230725	090619	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4780	95	2	2.03	515170	110	4.33	4665	4780	4665	6090	3280	4685	4683.36	66.57	0	-7	4728	4706	4663	4641	4598	4717	4652	96	1405	500	3270	5	1	19200000	918	-15.42	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.70	4375	20230627	9.26	5230	-8.60	20230113	4375	9.26	20230627	5670	-15.70	20221219	4375	9.26	20230627	0.27	N	075180	500	96 억	12781491	N	N	0	N	N
42	20230724	160623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4685	-30	5	-0.64	11828940	2540	87.47	4685	4685	4620	6120	3305	4715	4657.06	66.57	0	15	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	900	-15.11	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.37	4375	20230627	7.09	5230	-10.42	20230113	4375	7.09	20230627	5670	-17.37	20221219	4375	7.09	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
43	20230724	150619	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4670	-45	5	-0.95	9187650	1972	67.91	4685	4685	4620	6120	3305	4715	4659.05	66.57	0	1	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	897	-15.06	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.64	4375	20230627	6.74	5230	-10.71	20230113	4375	6.74	20230627	5670	-17.64	20221219	4375	6.74	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
44	20230724	140616	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4670	-45	5	-0.95	7642280	1640	56.47	4685	4685	4620	6120	3305	4715	4659.93	66.57	0	-1	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	897	-15.06	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.64	4375	20230627	6.74	5230	-10.71	20230113	4375	6.74	20230627	5670	-17.64	20221219	4375	6.74	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
45	20230724	130617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4675	-40	5	-0.85	7293840	1565	53.89	4685	4685	4620	6120	3305	4715	4660.60	66.57	0	-2	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	898	-15.08	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.55	4375	20230627	6.86	5230	-10.61	20230113	4375	6.86	20230627	5670	-17.55	20221219	4375	6.86	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
46	20230724	120618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4650	-65	5	-1.38	5972795	1280	44.08	4685	4685	4620	6120	3305	4715	4666.25	66.57	0	-3	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	893	-15.00	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.99	4375	20230627	6.29	5230	-11.09	20230113	4375	6.29	20230627	5670	-17.99	20221219	4375	6.29	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
47	20230724	110621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4685	-30	5	-0.64	5597425	1199	41.29	4685	4685	4620	6120	3305	4715	4668.41	66.57	0	-3	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	900	-15.11	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.37	4375	20230627	7.09	5230	-10.42	20230113	4375	7.09	20230627	5670	-17.37	20221219	4375	7.09	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
48	20230724	100615	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4670	-45	5	-0.95	1197275	256	8.82	4685	4685	4670	6120	3305	4715	4676.86	66.57	0	0	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	897	-15.06	0.39	12	0.00	-310.00	11978.00	5670	20221219	-17.64	4375	20230627	6.74	5230	-10.71	20230113	4375	6.74	20230627	5670	-17.64	20221219	4375	6.74	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
49	20230724	090618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4685	-30	5	-0.64	154605	33	1.14	4685	4685	4685	6120	3305	4715	4685.00	66.57	0	0	4781	4747	4681	4647	4581	4765	4665	96	1407	500	3300	5	1	19200000	900	-15.11	0.39	12	0.00	-310.00	11978.00	5670	20221219	-17.37	4375	20230627	7.09	5230	-10.42	20230113	4375	7.09	20230627	5670	-17.37	20221219	4375	7.09	20230627	0.26	N	075180	500	96 억	12781476	N	N	0	N	N
50	20230721	160613	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4715	65	2	1.40	13585800	2902	74.43	4655	4715	4615	6040	3255	4650	4681.52	66.57	0	16	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	905	-15.21	0.39	12	0.02	-310.00	11978.00	5670	20221219	-16.84	4375	20230627	7.77	5230	-9.85	20230113	4375	7.77	20230627	5670	-16.84	20221219	4375	7.77	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
51	20230721	150615	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4705	55	2	1.18	12878555	2752	70.58	4655	4710	4615	6040	3255	4650	4679.71	66.57	0	30	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	903	-15.18	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.02	4375	20230627	7.54	5230	-10.04	20230113	4375	7.54	20230627	5670	-17.02	20221219	4375	7.54	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
52	20230721	140612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4700	50	2	1.08	10638970	2276	58.37	4655	4700	4615	6040	3255	4650	4674.42	66.57	0	2	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	902	-15.16	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.11	4375	20230627	7.43	5230	-10.13	20230113	4375	7.43	20230627	5670	-17.11	20221219	4375	7.43	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
53	20230721	130614	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4700	50	2	1.08	10140770	2170	55.66	4655	4700	4615	6040	3255	4650	4673.17	66.57	0	0	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	902	-15.16	0.39	12	0.01	-310.00	11978.00	5670	20221219	-17.11	4375	20230627	7.43	5230	-10.13	20230113	4375	7.43	20230627	5670	-17.11	20221219	4375	7.43	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
54	20230721	120620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4655	5	2	0.11	4333010	932	23.90	4655	4675	4615	6040	3255	4650	4649.15	66.57	0	0	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	894	-15.02	0.39	12	0.00	-310.00	11978.00	5670	20221219	-17.90	4375	20230627	6.40	5230	-10.99	20230113	4375	6.40	20230627	5670	-17.90	20221219	4375	6.40	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
55	20230721	110618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4640	-10	5	-0.22	4323700	930	23.85	4655	4675	4615	6040	3255	4650	4649.14	66.57	0	0	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	891	-14.97	0.39	12	0.00	-310.00	11978.00	5670	20221219	-18.17	4375	20230627	6.06	5230	-11.28	20230113	4375	6.06	20230627	5670	-18.17	20221219	4375	6.06	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
56	20230721	100617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4675	25	2	0.54	3859700	830	21.29	4655	4675	4615	6040	3255	4650	4650.24	66.57	0	0	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	898	-15.08	0.39	12	0.00	-310.00	11978.00	5670	20221219	-17.55	4375	20230627	6.86	5230	-10.61	20230113	4375	6.86	20230627	5670	-17.55	20221219	4375	6.86	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
57	20230721	090617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4665	15	2	0.32	2049955	441	11.31	4655	4675	4615	6040	3255	4650	4648.42	66.57	0	0	4896	4772	4711	4587	4526	4742	4557	96	1392	500	3250	5	1	19200000	896	-15.05	0.39	12	0.00	-310.00	11978.00	5670	20221219	-17.72	4375	20230627	6.63	5230	-10.80	20230113	4375	6.63	20230627	5670	-17.72	20221219	4375	6.63	20230627	0.27	N	075180	500	96 억	12781506	N	N	6	N	N
58	20230720	160612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4650	-105	5	-2.21	18292475	3897	209.52	4755	4835	4650	6180	3330	4755	4693.99	66.57	0	6	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	893	-15.00	0.39	12	0.02	-310.00	11978.00	5670	20221219	-17.99	4375	20230627	6.29	5230	-11.09	20230113	4375	6.29	20230627	5670	-17.99	20221219	4375	6.29	20230627	0.25	N	075180	500	96 억	12781505	N	N	6	N	N
59	20230720	150611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4725	-30	5	-0.63	12211220	2590	139.25	4755	4835	4680	6180	3330	4755	4714.76	66.57	0	877	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	907	-15.24	0.39	12	0.01	-310.00	11978.00	5670	20221219	-16.67	4375	20230627	8.00	5230	-9.66	20230113	4375	8.00	20230627	5670	-16.67	20221219	4375	8.00	20230627	0.25	N	075180	500	96 억	12781505	N	N	7	N	N
60	20230720	140610	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4825	70	2	1.47	1168265	246	13.23	4755	4835	4710	6180	3330	4755	4749.04	66.57	0	0	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	926	-15.56	0.40	12	0.00	-310.00	11978.00	5670	20221219	-14.90	4375	20230627	10.29	5230	-7.74	20230113	4375	10.29	20230627	5670	-14.90	20221219	4375	10.29	20230627	0.25	N	075180	500	96 억	12781505	N	N	7	N	N
61	20230720	130610	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	0	3	0.00	1158605	244	13.12	4755	4755	4710	6180	3330	4755	4748.38	66.57	0	0	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	913	-15.34	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.14	4375	20230627	8.69	5230	-9.08	20230113	4375	8.69	20230627	5670	-16.14	20221219	4375	8.69	20230627	0.25	N	075180	500	96 억	12781505	N	N	7	N	N
62	20230720	120615	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	0	3	0.00	906590	191	10.27	4755	4755	4710	6180	3330	4755	4746.54	66.57	0	0	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	913	-15.34	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.14	4375	20230627	8.69	5230	-9.08	20230113	4375	8.69	20230627	5670	-16.14	20221219	4375	8.69	20230627	0.25	N	075180	500	96 억	12781505	N	N	7	N	N
63	20230720	110613	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4715	-40	5	-0.84	901835	190	10.22	4755	4755	4710	6180	3330	4755	4746.50	66.57	0	0	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	905	-15.21	0.39	12	0.00	-310.00	11978.00	5670	20221219	-16.84	4375	20230627	7.77	5230	-9.85	20230113	4375	7.77	20230627	5670	-16.84	20221219	4375	7.77	20230627	0.25	N	075180	500	96 억	12781505	N	N	7	N	N
64	20230720	100608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4720	-35	5	-0.74	765070	161	8.66	4755	4755	4710	6180	3330	4755	4751.99	66.57	0	0	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	906	-15.23	0.39	12	0.00	-310.00	11978.00	5670	20221219	-16.75	4375	20230627	7.89	5230	-9.75	20230113	4375	7.89	20230627	5670	-16.75	20221219	4375	7.89	20230627	0.25	N	075180	500	96 억	12781505	N	N	7	N	N
65	20230720	090608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	0	3	0.00	9510	2	0.11	4755	4755	4755	6180	3330	4755	4755.00	66.57	0	0	4798	4776	4748	4726	4698	4762	4712	96	1425	500	3320	5	1	19200000	913	-15.34	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.14	4375	20230627	8.69	5230	-9.08	20230113	4375	8.69	20230627	5670	-16.14	20221219	4375	8.69	20230627	0.25	N	075180	500	96 억	12781505	N	N	7	N	N
66	20230719	160620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	-15	5	-0.31	8805480	1860	83.26	4770	4770	4720	6200	3340	4770	4734.13	66.57	0	-70	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	913	-15.34	0.40	12	0.01	-310.00	11978.00	5670	20221219	-16.14	4375	20230627	8.69	5230	-9.08	20230113	4375	8.69	20230627	5670	-16.14	20221219	4375	8.69	20230627	0.24	N	075180	500	96 억	12781571	N	N	7	N	N
67	20230719	150619	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4730	-40	5	-0.84	6751200	1426	63.83	4770	4770	4730	6200	3340	4770	4734.36	66.57	0	-70	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	908	-15.26	0.39	12	0.01	-310.00	11978.00	5670	20221219	-16.58	4375	20230627	8.11	5230	-9.56	20230113	4375	8.11	20230627	5670	-16.58	20221219	4375	8.11	20230627	0.24	N	075180	500	96 억	12781571	N	N	29	N	N
68	20230719	140620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	0	3	0.00	793245	167	7.48	4770	4770	4745	6200	3340	4770	4749.97	66.57	0	0	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	916	-15.39	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.24	N	075180	500	96 억	12781571	N	N	29	N	N
69	20230719	130614	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4745	-25	5	-0.52	688805	145	6.49	4770	4770	4745	6200	3340	4770	4750.38	66.57	0	0	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	911	-15.31	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.31	4375	20230627	8.46	5230	-9.27	20230113	4375	8.46	20230627	5670	-16.31	20221219	4375	8.46	20230627	0.24	N	075180	500	96 억	12781571	N	N	29	N	N
70	20230719	120620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	0	3	0.00	246875	52	2.33	4770	4770	4745	6200	3340	4770	4747.60	66.57	0	0	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	916	-15.39	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.24	N	075180	500	96 억	12781571	N	N	29	N	N
71	20230719	110620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	0	3	0.00	246875	52	2.33	4770	4770	4745	6200	3340	4770	4747.60	66.57	0	0	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	916	-15.39	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.24	N	075180	500	96 억	12781571	N	N	29	N	N
72	20230719	100615	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4745	-25	5	-0.52	242105	51	2.28	4770	4770	4745	6200	3340	4770	4747.16	66.57	0	0	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	911	-15.31	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.31	4375	20230627	8.46	5230	-9.27	20230113	4375	8.46	20230627	5670	-16.31	20221219	4375	8.46	20230627	0.24	N	075180	500	96 억	12781571	N	N	29	N	N
73	20230719	090615	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	0	3	0.00	4770	1	0.04	4770	4770	4770	6200	3340	4770	4770.00	66.57	0	0	4796	4782	4761	4747	4726	4790	4755	96	1430	500	3330	5	1	19200000	916	-15.39	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.24	N	075180	500	96 억	12781571	N	N	29	N	N
74	20230718	160615	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	20	2	0.42	10630520	2234	6.07	4750	4775	4740	6170	3325	4750	4758.51	66.57	0	-85	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	916	-15.39	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.24	N	075180	500	96 억	12781565	N	N	29	N	N
75	20230718	150614	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	20	2	0.42	5913440	1245	3.38	4750	4775	4740	6170	3325	4750	4749.75	66.57	0	-73	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	916	-15.39	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.24	N	075180	500	96 억	12781565	N	N	46	N	N
76	20230718	140611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4775	25	2	0.53	5417360	1141	3.10	4750	4775	4740	6170	3325	4750	4747.91	66.57	0	-73	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	917	-15.40	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.78	4375	20230627	9.14	5230	-8.70	20230113	4375	9.14	20230627	5670	-15.78	20221219	4375	9.14	20230627	0.24	N	075180	500	96 억	12781565	N	N	46	N	N
77	20230718	130611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4775	25	2	0.53	5417360	1141	3.10	4750	4775	4740	6170	3325	4750	4747.91	66.57	0	-73	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	917	-15.40	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.78	4375	20230627	9.14	5230	-8.70	20230113	4375	9.14	20230627	5670	-15.78	20221219	4375	9.14	20230627	0.24	N	075180	500	96 억	12781565	N	N	46	N	N
78	20230718	120616	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	20	2	0.42	4883210	1029	2.80	4750	4775	4740	6170	3325	4750	4745.59	66.57	0	-73	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	916	-15.39	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.24	N	075180	500	96 억	12781565	N	N	46	N	N
79	20230718	110617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4750	0	3	0.00	3735680	787	2.14	4750	4775	4740	6170	3325	4750	4746.73	66.57	0	-73	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	912	-15.32	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.23	4375	20230627	8.57	5230	-9.18	20230113	4375	8.57	20230627	5670	-16.23	20221219	4375	8.57	20230627	0.24	N	075180	500	96 억	12781565	N	N	46	N	N
80	20230718	100610	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4740	-10	5	-0.21	3114340	656	1.78	4750	4775	4740	6170	3325	4750	4747.47	66.57	0	-73	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	910	-15.29	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.40	4375	20230627	8.34	5230	-9.37	20230113	4375	8.34	20230627	5670	-16.40	20221219	4375	8.34	20230627	0.24	N	075180	500	96 억	12781565	N	N	46	N	N
81	20230718	090610	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4775	25	2	0.53	882755	186	0.51	4750	4775	4740	6170	3325	4750	4745.99	66.57	0	-79	5003	4876	4813	4686	4623	4845	4655	96	1422	500	3320	5	1	19200000	917	-15.40	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.78	4375	20230627	9.14	5230	-8.70	20230113	4375	9.14	20230627	5670	-15.78	20221219	4375	9.14	20230627	0.24	N	075180	500	96 억	12781565	N	N	46	N	N
82	20230717	160612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4750	-55	5	-1.14	176859380	36781	1663.55	4790	4940	4750	6240	3365	4805	4808.44	66.57	0	75	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	912	-15.32	0.40	12	0.19	-310.00	11978.00	5670	20221219	-16.23	4375	20230627	8.57	5230	-9.18	20230113	4375	8.57	20230627	5670	-16.23	20221219	4375	8.57	20230627	0.23	N	075180	500	96 억	12781579	N	N	46	N	N
83	20230717	150608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4810	5	2	0.10	163473445	33963	1536.09	4790	4940	4755	6240	3365	4805	4813.28	66.57	0	2726	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	924	-15.52	0.40	12	0.18	-310.00	11978.00	5670	20221219	-15.17	4375	20230627	9.94	5230	-8.03	20230113	4375	9.94	20230627	5670	-15.17	20221219	4375	9.94	20230627	0.23	N	075180	500	96 억	12781579	N	N	10	N	N
84	20230717	140611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4805	0	3	0.00	111781000	23223	1050.34	4790	4940	4755	6240	3365	4805	4813.37	66.57	0	6	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	923	-15.50	0.40	12	0.12	-310.00	11978.00	5670	20221219	-15.26	4375	20230627	9.83	5230	-8.13	20230113	4375	9.83	20230627	5670	-15.26	20221219	4375	9.83	20230627	0.23	N	075180	500	96 억	12781579	N	N	10	N	N
85	20230717	130606	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4805	0	3	0.00	110187720	22891	1035.32	4790	4940	4755	6240	3365	4805	4813.58	66.57	0	6	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	923	-15.50	0.40	12	0.12	-310.00	11978.00	5670	20221219	-15.26	4375	20230627	9.83	5230	-8.13	20230113	4375	9.83	20230627	5670	-15.26	20221219	4375	9.83	20230627	0.23	N	075180	500	96 억	12781579	N	N	10	N	N
86	20230717	120613	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4785	-20	5	-0.42	83481135	17331	783.85	4790	4940	4755	6240	3365	4805	4816.87	66.57	0	11	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	919	-15.44	0.40	12	0.09	-310.00	11978.00	5670	20221219	-15.61	4375	20230627	9.37	5230	-8.51	20230113	4375	9.37	20230627	5670	-15.61	20221219	4375	9.37	20230627	0.23	N	075180	500	96 억	12781579	N	N	10	N	N
87	20230717	110606	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4760	-45	5	-0.94	3012100	630	28.49	4790	4840	4755	6240	3365	4805	4781.11	66.57	0	1	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	914	-15.35	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.05	4375	20230627	8.80	5230	-8.99	20230113	4375	8.80	20230627	5670	-16.05	20221219	4375	8.80	20230627	0.23	N	075180	500	96 억	12781579	N	N	10	N	N
88	20230717	100608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	-50	5	-1.04	3007340	629	28.45	4790	4840	4755	6240	3365	4805	4781.14	66.57	0	0	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	913	-15.34	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.14	4375	20230627	8.69	5230	-9.08	20230113	4375	8.69	20230627	5670	-16.14	20221219	4375	8.69	20230627	0.23	N	075180	500	96 억	12781579	N	N	10	N	N
89	20230717	090605	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4840	35	2	0.73	892680	186	8.41	4790	4840	4790	6240	3365	4805	4799.35	66.57	0	0	4855	4830	4780	4755	4705	4842	4767	96	1437	500	3360	5	1	19200000	929	-15.61	0.40	12	0.00	-310.00	11978.00	5670	20221219	-14.64	4375	20230627	10.63	5230	-7.46	20230113	4375	10.63	20230627	5670	-14.64	20221219	4375	10.63	20230627	0.23	N	075180	500	96 억	12781579	N	N	10	N	N
90	20230714	160606	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4805	40	2	0.84	10534780	2211	9.30	4805	4805	4730	6190	3340	4765	4764.71	66.57	0	-40	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	923	-15.50	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.26	4375	20230627	9.83	5230	-8.13	20230113	4375	9.83	20230627	5670	-15.26	20221219	4375	9.83	20230627	0.23	N	075180	500	96 억	12781603	N	N	10	N	N
91	20230714	150609	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4775	10	2	0.21	7387400	1553	6.53	4805	4805	4730	6190	3340	4765	4756.86	66.57	0	-27	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	917	-15.40	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.78	4375	20230627	9.14	5230	-8.70	20230113	4375	9.14	20230627	5670	-15.78	20221219	4375	9.14	20230627	0.23	N	075180	500	96 억	12781603	N	N	174	N	N
92	20230714	140611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4785	20	2	0.42	6813575	1433	6.03	4805	4805	4730	6190	3340	4765	4754.76	66.57	0	-27	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	919	-15.44	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.61	4375	20230627	9.37	5230	-8.51	20230113	4375	9.37	20230627	5670	-15.61	20221219	4375	9.37	20230627	0.23	N	075180	500	96 억	12781603	N	N	174	N	N
93	20230714	130603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4750	-15	5	-0.31	6059105	1275	5.36	4805	4805	4730	6190	3340	4765	4752.24	66.57	0	-27	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	912	-15.32	0.40	12	0.01	-310.00	11978.00	5670	20221219	-16.23	4375	20230627	8.57	5230	-9.18	20230113	4375	8.57	20230627	5670	-16.23	20221219	4375	8.57	20230627	0.23	N	075180	500	96 억	12781603	N	N	174	N	N
94	20230714	120605	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4740	-25	5	-0.52	6049580	1273	5.35	4805	4805	4730	6190	3340	4765	4752.22	66.57	0	-27	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	910	-15.29	0.40	12	0.01	-310.00	11978.00	5670	20221219	-16.40	4375	20230627	8.34	5230	-9.37	20230113	4375	8.34	20230627	5670	-16.40	20221219	4375	8.34	20230627	0.23	N	075180	500	96 억	12781603	N	N	174	N	N
95	20230714	110609	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4730	-35	5	-0.73	5741405	1208	5.08	4805	4805	4730	6190	3340	4765	4752.82	66.57	0	-27	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	908	-15.26	0.39	12	0.01	-310.00	11978.00	5670	20221219	-16.58	4375	20230627	8.11	5230	-9.56	20230113	4375	8.11	20230627	5670	-16.58	20221219	4375	8.11	20230627	0.23	N	075180	500	96 억	12781603	N	N	174	N	N
96	20230714	100611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	-10	5	-0.21	2420825	508	2.14	4805	4805	4755	6190	3340	4765	4765.40	66.57	0	-26	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	913	-15.34	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.14	4375	20230627	8.69	5230	-9.08	20230113	4375	8.69	20230627	5670	-16.14	20221219	4375	8.69	20230627	0.23	N	075180	500	96 억	12781603	N	N	174	N	N
97	20230714	090608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	5	2	0.10	14345	3	0.01	4805	4805	4770	6190	3340	4765	4781.67	66.57	0	0	4925	4845	4805	4725	4685	4825	4705	96	1425	500	3330	5	1	19200000	916	-15.39	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.23	N	075180	500	96 억	12781603	N	N	174	N	N
98	20230713	160604	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4765	-40	5	-0.83	113225800	23568	168.64	4820	4885	4765	6240	3365	4805	4804.23	66.57	0	-235	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	915	-15.37	0.40	12	0.12	-310.00	11978.00	5670	20221219	-15.96	4375	20230627	8.91	5230	-8.89	20230113	4375	8.91	20230627	5670	-15.96	20221219	4375	8.91	20230627	0.21	N	075180	500	96 억	12781688	N	N	174	N	N
99	20230713	150601	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4785	-20	5	-0.42	107072885	22277	159.41	4820	4885	4765	6240	3365	4805	4806.43	66.57	0	665	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	919	-15.44	0.40	12	0.12	-310.00	11978.00	5670	20221219	-15.61	4375	20230627	9.37	5230	-8.51	20230113	4375	9.37	20230627	5670	-15.61	20221219	4375	9.37	20230627	0.21	N	075180	500	96 억	12781688	N	N	16	N	N
100	20230713	140600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4835	30	2	0.62	45831755	9553	68.36	4820	4880	4765	6240	3365	4805	4797.63	66.57	0	-170	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	928	-15.60	0.40	12	0.05	-310.00	11978.00	5670	20221219	-14.73	4375	20230627	10.51	5230	-7.55	20230113	4375	10.51	20230627	5670	-14.73	20221219	4375	10.51	20230627	0.21	N	075180	500	96 억	12781688	N	N	16	N	N
101	20230713	130603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4765	-40	5	-0.83	35468455	7392	52.89	4820	4880	4765	6240	3365	4805	4798.22	66.57	0	788	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	915	-15.37	0.40	12	0.04	-310.00	11978.00	5670	20221219	-15.96	4375	20230627	8.91	5230	-8.89	20230113	4375	8.91	20230627	5670	-15.96	20221219	4375	8.91	20230627	0.21	N	075180	500	96 억	12781688	N	N	16	N	N
102	20230713	120558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	-35	5	-0.73	31778910	6618	47.36	4820	4880	4765	6240	3365	4805	4801.89	66.57	0	797	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	916	-15.39	0.40	12	0.03	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.21	N	075180	500	96 억	12781688	N	N	16	N	N
103	20230713	110603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4785	-20	5	-0.42	30033450	6253	44.74	4820	4880	4765	6240	3365	4805	4803.05	66.57	0	797	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	919	-15.44	0.40	12	0.03	-310.00	11978.00	5670	20221219	-15.61	4375	20230627	9.37	5230	-8.51	20230113	4375	9.37	20230627	5670	-15.61	20221219	4375	9.37	20230627	0.21	N	075180	500	96 억	12781688	N	N	16	N	N
104	20230713	100600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4780	-25	5	-0.52	25442980	5292	37.87	4820	4880	4765	6240	3365	4805	4807.82	66.57	0	798	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	918	-15.42	0.40	12	0.03	-310.00	11978.00	5670	20221219	-15.70	4375	20230627	9.26	5230	-8.60	20230113	4375	9.26	20230627	5670	-15.70	20221219	4375	9.26	20230627	0.21	N	075180	500	96 억	12781688	N	N	16	N	N
105	20230713	090532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4820	15	2	0.31	91580	19	0.14	4820	4820	4820	6240	3365	4805	4820.00	66.57	0	0	5231	5017	4896	4682	4561	5125	4790	96	1437	500	3360	5	1	19200000	925	-15.55	0.40	12	0.00	-310.00	11978.00	5670	20221219	-14.99	4375	20230627	10.17	5230	-7.84	20230113	4375	10.17	20230627	5670	-14.99	20221219	4375	10.17	20230627	0.21	N	075180	500	96 억	12781688	N	N	16	N	N
106	20230712	160559	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4805	-20	5	-0.41	67429625	13975	189.44	4785	5110	4775	6270	3380	4825	4825.02	66.57	0	-205	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	923	-15.50	0.40	12	0.07	-310.00	11978.00	5670	20221219	-15.26	4375	20230627	9.83	5230	-8.13	20230113	4375	9.83	20230627	5670	-15.26	20221219	4375	9.83	20230627	0.19	N	075180	500	96 억	12781887	N	N	16	N	N
107	20230712	150554	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4785	-40	5	-0.83	63197250	13092	177.47	4785	5110	4780	6270	3380	4825	4827.17	66.57	0	-195	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	919	-15.44	0.40	12	0.07	-310.00	11978.00	5670	20221219	-15.61	4375	20230627	9.37	5230	-8.51	20230113	4375	9.37	20230627	5670	-15.61	20221219	4375	9.37	20230627	0.19	N	075180	500	96 억	12781887	N	N	29	N	N
108	20230712	140554	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4790	-35	5	-0.73	53385270	11042	149.68	4785	5110	4785	6270	3380	4825	4834.75	66.57	0	-180	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	920	-15.45	0.40	12	0.06	-310.00	11978.00	5670	20221219	-15.52	4375	20230627	9.49	5230	-8.41	20230113	4375	9.49	20230627	5670	-15.52	20221219	4375	9.49	20230627	0.19	N	075180	500	96 억	12781887	N	N	29	N	N
109	20230712	130556	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4800	-25	5	-0.52	49065870	10140	137.45	4785	5110	4785	6270	3380	4825	4838.84	66.57	0	-180	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	922	-15.48	0.40	12	0.05	-310.00	11978.00	5670	20221219	-15.34	4375	20230627	9.71	5230	-8.22	20230113	4375	9.71	20230627	5670	-15.34	20221219	4375	9.71	20230627	0.19	N	075180	500	96 억	12781887	N	N	29	N	N
110	20230712	120556	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4800	-25	5	-0.52	48768270	10078	136.61	4785	5110	4785	6270	3380	4825	4839.08	66.57	0	-180	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	922	-15.48	0.40	12	0.05	-310.00	11978.00	5670	20221219	-15.34	4375	20230627	9.71	5230	-8.22	20230113	4375	9.71	20230627	5670	-15.34	20221219	4375	9.71	20230627	0.19	N	075180	500	96 억	12781887	N	N	29	N	N
111	20230712	110555	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4825	0	3	0.00	38280035	7903	107.13	4785	5110	4785	6270	3380	4825	4843.73	66.57	0	-128	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	926	-15.56	0.40	12	0.04	-310.00	11978.00	5670	20221219	-14.90	4375	20230627	10.29	5230	-7.74	20230113	4375	10.29	20230627	5670	-14.90	20221219	4375	10.29	20230627	0.19	N	075180	500	96 억	12781887	N	N	29	N	N
112	20230712	100558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4800	-25	5	-0.52	37570815	7756	105.14	4785	5110	4785	6270	3380	4825	4844.10	66.57	0	-107	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	922	-15.48	0.40	12	0.04	-310.00	11978.00	5670	20221219	-15.34	4375	20230627	9.71	5230	-8.22	20230113	4375	9.71	20230627	5670	-15.34	20221219	4375	9.71	20230627	0.19	N	075180	500	96 억	12781887	N	N	29	N	N
113	20230712	090557	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4925	100	2	2.07	8330745	1678	22.75	4785	5110	4785	6270	3380	4825	4964.69	66.57	0	-127	5001	4912	4826	4737	4651	4957	4782	96	1445	500	3370	5	1	19200000	946	-15.89	0.41	12	0.01	-310.00	11978.00	5670	20221219	-13.14	4375	20230627	12.57	5230	-5.83	20230113	4375	12.57	20230627	5670	-13.14	20221219	4375	12.57	20230627	0.19	N	075180	500	96 억	12781887	N	N	29	N	N
114	20230711	160549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4825	25	2	0.52	35873025	7377	13.68	4775	4915	4740	6240	3360	4800	4862.82	66.57	0	-256	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	926	-15.56	0.40	12	0.04	-310.00	11978.00	5670	20221219	-14.90	4375	20230627	10.29	5230	-7.74	20230113	4375	10.29	20230627	5670	-14.90	20221219	4375	10.29	20230627	0.19	N	075180	500	96 억	12782058	N	N	29	N	N
115	20230711	150549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4830	30	2	0.62	33918470	6972	12.93	4775	4915	4740	6240	3360	4800	4864.96	66.57	0	-256	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	927	-15.58	0.40	12	0.04	-310.00	11978.00	5670	20221219	-14.81	4375	20230627	10.40	5230	-7.65	20230113	4375	10.40	20230627	5670	-14.81	20221219	4375	10.40	20230627	0.19	N	075180	500	96 억	12782058	N	N	0	N	N
116	20230711	140545	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4830	30	2	0.62	32846210	6750	12.51	4775	4915	4740	6240	3360	4800	4866.11	66.57	0	-256	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	927	-15.58	0.40	12	0.04	-310.00	11978.00	5670	20221219	-14.81	4375	20230627	10.40	5230	-7.65	20230113	4375	10.40	20230627	5670	-14.81	20221219	4375	10.40	20230627	0.19	N	075180	500	96 억	12782058	N	N	0	N	N
117	20230711	130538	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4895	95	2	1.98	32545180	6688	12.40	4775	4915	4740	6240	3360	4800	4866.21	66.57	0	-237	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	940	-15.79	0.41	12	0.03	-310.00	11978.00	5670	20221219	-13.67	4375	20230627	11.89	5230	-6.41	20230113	4375	11.89	20230627	5670	-13.67	20221219	4375	11.89	20230627	0.19	N	075180	500	96 억	12782058	N	N	0	N	N
118	20230711	120552	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4795	-5	5	-0.10	7252795	1516	2.81	4775	4795	4740	6240	3360	4800	4784.17	66.57	0	-62	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	921	-15.47	0.40	12	0.01	-310.00	11978.00	5670	20221219	-15.43	4375	20230627	9.60	5230	-8.32	20230113	4375	9.60	20230627	5670	-15.43	20221219	4375	9.60	20230627	0.19	N	075180	500	96 억	12782058	N	N	0	N	N
119	20230711	110554	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4750	-50	5	-1.04	1971215	414	0.77	4775	4790	4740	6240	3360	4800	4761.39	66.57	0	-62	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	912	-15.32	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.23	4375	20230627	8.57	5230	-9.18	20230113	4375	8.57	20230627	5670	-16.23	20221219	4375	8.57	20230627	0.19	N	075180	500	96 억	12782058	N	N	0	N	N
120	20230711	100553	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4790	-10	5	-0.21	1548915	325	0.60	4775	4790	4745	6240	3360	4800	4765.89	66.57	0	-61	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	920	-15.45	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.52	4375	20230627	9.49	5230	-8.41	20230113	4375	9.49	20230627	5670	-15.52	20221219	4375	9.49	20230627	0.19	N	075180	500	96 억	12782058	N	N	0	N	N
121	20230711	090552	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4780	-20	5	-0.42	582870	122	0.23	4775	4780	4775	6240	3360	4800	4777.62	66.57	0	-60	5046	4922	4821	4697	4596	4985	4760	96	1440	500	3360	5	1	19200000	918	-15.42	0.40	12	0.00	-310.00	11978.00	5670	20221219	-15.70	4375	20230627	9.26	5230	-8.60	20230113	4375	9.26	20230627	5670	-15.70	20221219	4375	9.26	20230627	0.19	N	075180	500	96 억	12782058	N	N	0	N	N
122	20230710	160548	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4800	0	3	0.00	259015980	53939	896.15	4760	4945	4720	6240	3360	4800	4802.02	66.57	0	351	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	922	-15.48	0.40	12	0.28	-310.00	11978.00	5670	20221219	-15.34	4375	20230627	9.71	5230	-8.22	20230113	4375	9.71	20230627	5670	-15.34	20221219	4375	9.71	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
123	20230710	150547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4815	15	2	0.31	243736360	50757	843.28	4760	4945	4720	6240	3360	4800	4802.02	66.57	0	97	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	924	-15.53	0.40	12	0.26	-310.00	11978.00	5670	20221219	-15.08	4375	20230627	10.06	5230	-7.93	20230113	4375	10.06	20230627	5670	-15.08	20221219	4375	10.06	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
124	20230710	140542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4805	5	2	0.10	228474130	47601	790.85	4760	4945	4720	6240	3360	4800	4799.78	66.57	0	115	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	923	-15.50	0.40	12	0.25	-310.00	11978.00	5670	20221219	-15.26	4375	20230627	9.83	5230	-8.13	20230113	4375	9.83	20230627	5670	-15.26	20221219	4375	9.83	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
125	20230710	130537	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4795	-5	5	-0.10	185449715	38668	642.43	4760	4945	4720	6240	3360	4800	4795.95	66.57	0	222	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	921	-15.47	0.40	12	0.20	-310.00	11978.00	5670	20221219	-15.43	4375	20230627	9.60	5230	-8.32	20230113	4375	9.60	20230627	5670	-15.43	20221219	4375	9.60	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
126	20230710	120548	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4775	-25	5	-0.52	166344720	34698	576.47	4760	4945	4720	6240	3360	4800	4794.07	66.57	0	554	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	917	-15.40	0.40	12	0.18	-310.00	11978.00	5670	20221219	-15.78	4375	20230627	9.14	5230	-8.70	20230113	4375	9.14	20230627	5670	-15.78	20221219	4375	9.14	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
127	20230710	110549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	-30	5	-0.62	164253090	34261	569.21	4760	4945	4720	6240	3360	4800	4794.17	66.57	0	548	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	916	-15.39	0.40	12	0.18	-310.00	11978.00	5670	20221219	-15.87	4375	20230627	9.03	5230	-8.80	20230113	4375	9.03	20230627	5670	-15.87	20221219	4375	9.03	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
128	20230710	100548	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4765	-35	5	-0.73	76341300	15933	264.71	4760	4945	4720	6240	3360	4800	4791.40	66.57	0	127	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	915	-15.37	0.40	12	0.08	-310.00	11978.00	5670	20221219	-15.96	4375	20230627	8.91	5230	-8.89	20230113	4375	8.91	20230627	5670	-15.96	20221219	4375	8.91	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
129	20230710	090543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4745	-55	5	-1.15	1159655	244	4.05	4760	4760	4745	6240	3360	4800	4752.68	66.57	0	-32	4883	4841	4758	4716	4633	4862	4737	96	1440	500	3360	5	1	19200000	911	-15.31	0.40	12	0.00	-310.00	11978.00	5670	20221219	-16.31	4375	20230627	8.46	5230	-9.27	20230113	4375	8.46	20230627	5670	-16.31	20221219	4375	8.46	20230627	0.23	N	075180	500	96 억	12781774	N	N	0	N	N
130	20230707	160540	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4800	-5	5	-0.10	28376560	6010	11.90	4735	4800	4675	6240	3365	4805	4720.23	66.57	0	370	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	922	-15.48	0.40	12	0.03	-310.00	11978.00	5670	20221219	-15.34	4375	20230627	9.71	5230	-8.22	20230113	4375	9.71	20230627	5670	-15.34	20221219	4375	9.71	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
131	20230707	150542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	-50	5	-1.04	24210855	5142	10.18	4735	4785	4675	6240	3365	4805	4708.45	66.57	0	36	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	913	-15.34	0.40	12	0.03	-310.00	11978.00	5670	20221219	-16.14	4375	20230627	8.69	5230	-9.08	20230113	4375	8.69	20230627	5670	-16.14	20221219	4375	8.69	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
132	20230707	140551	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4715	-90	5	-1.87	23710750	5036	9.97	4735	4785	4675	6240	3365	4805	4708.25	66.57	0	40	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	905	-15.21	0.39	12	0.03	-310.00	11978.00	5670	20221219	-16.84	4375	20230627	7.77	5230	-9.85	20230113	4375	7.77	20230627	5670	-16.84	20221219	4375	7.77	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
133	20230707	130547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4740	-65	5	-1.35	22336025	4743	9.39	4735	4785	4675	6240	3365	4805	4709.26	66.57	0	40	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	910	-15.29	0.40	12	0.02	-310.00	11978.00	5670	20221219	-16.40	4375	20230627	8.34	5230	-9.37	20230113	4375	8.34	20230627	5670	-16.40	20221219	4375	8.34	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
134	20230707	120547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4740	-65	5	-1.35	22336025	4743	9.39	4735	4785	4675	6240	3365	4805	4709.26	66.57	0	40	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	910	-15.29	0.40	12	0.02	-310.00	11978.00	5670	20221219	-16.40	4375	20230627	8.34	5230	-9.37	20230113	4375	8.34	20230627	5670	-16.40	20221219	4375	8.34	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
135	20230707	110548	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4690	-115	5	-2.39	20946570	4448	8.80	4735	4785	4675	6240	3365	4805	4709.21	66.57	0	39	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	900	-15.13	0.39	12	0.02	-310.00	11978.00	5670	20221219	-17.28	4375	20230627	7.20	5230	-10.33	20230113	4375	7.20	20230627	5670	-17.28	20221219	4375	7.20	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
136	20230707	100542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4675	-130	5	-2.71	19037840	4045	8.01	4735	4785	4675	6240	3365	4805	4706.51	66.57	0	34	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	898	-15.08	0.39	12	0.02	-310.00	11978.00	5670	20221219	-17.55	4375	20230627	6.86	5230	-10.61	20230113	4375	6.86	20230627	5670	-17.55	20221219	4375	6.86	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
137	20230707	090542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4730	-75	5	-1.56	5081915	1073	2.12	4735	4785	4725	6240	3365	4805	4736.17	66.57	0	18	5088	4946	4723	4581	4358	5017	4652	96	1437	500	3360	5	1	19200000	908	-15.26	0.39	12	0.01	-310.00	11978.00	5670	20221219	-16.58	4375	20230627	8.11	5230	-9.56	20230113	4375	8.11	20230627	5670	-16.58	20221219	4375	8.11	20230627	0.23	N	075180	500	96 억	12781880	N	N	14	N	N
138	20230706	160543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4805	230	2	5.03	238669930	50474	2117.20	4545	4865	4500	5940	3205	4575	4728.13	66.57	0	581	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	923	-15.50	0.40	12	0.26	-310.00	11978.00	5670	20221219	-15.26	4375	20230627	9.83	5230	-8.13	20230113	4375	9.83	20230627	5670	-15.26	20221219	4375	9.83	20230627	0.23	N	075180	500	96 억	12781926	N	N	14	N	N
139	20230706	150543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4810	235	2	5.14	222399345	47088	1975.17	4545	4865	4500	5940	3205	4575	4723.06	66.57	0	-53	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	924	-15.52	0.40	12	0.25	-310.00	11978.00	5670	20221219	-15.17	4375	20230627	9.94	5230	-8.03	20230113	4375	9.94	20230627	5670	-15.17	20221219	4375	9.94	20230627	0.23	N	075180	500	96 억	12781926	N	N	0	N	N
140	20230706	140543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4675	100	2	2.19	51441760	11145	467.49	4545	4675	4500	5940	3205	4575	4615.68	66.57	0	109	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	898	-15.08	0.39	12	0.06	-310.00	11978.00	5670	20221219	-17.55	4375	20230627	6.86	5230	-10.61	20230113	4375	6.86	20230627	5670	-17.55	20221219	4375	6.86	20230627	0.23	N	075180	500	96 억	12781926	N	N	0	N	N
141	20230706	130543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-40	5	-0.87	3920925	866	36.33	4545	4575	4500	5940	3205	4575	4527.63	66.57	0	-7	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4375	20230627	3.66	5230	-13.29	20230113	4375	3.66	20230627	5670	-20.02	20221219	4375	3.66	20230627	0.23	N	075180	500	96 억	12781926	N	N	0	N	N
142	20230706	120540	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-40	5	-0.87	3648775	806	33.81	4545	4575	4500	5940	3205	4575	4527.02	66.57	0	-7	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4375	20230627	3.66	5230	-13.29	20230113	4375	3.66	20230627	5670	-20.02	20221219	4375	3.66	20230627	0.23	N	075180	500	96 억	12781926	N	N	0	N	N
143	20230706	110546	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-40	5	-0.87	3648775	806	33.81	4545	4575	4500	5940	3205	4575	4527.02	66.57	0	-7	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4375	20230627	3.66	5230	-13.29	20230113	4375	3.66	20230627	5670	-20.02	20221219	4375	3.66	20230627	0.23	N	075180	500	96 억	12781926	N	N	0	N	N
144	20230706	100542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4575	0	3	0.00	3175925	702	29.45	4545	4575	4500	5940	3205	4575	4524.11	66.57	0	-1	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	878	-14.76	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.31	4375	20230627	4.57	5230	-12.52	20230113	4375	4.57	20230627	5670	-19.31	20221219	4375	4.57	20230627	0.23	N	075180	500	96 억	12781926	N	N	0	N	N
145	20230706	090543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-45	5	-0.98	2054815	453	19.00	4545	4545	4530	5940	3205	4575	4536.02	66.57	0	0	4645	4610	4570	4535	4495	4590	4515	96	1367	500	3200	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4375	20230627	3.54	5230	-13.38	20230113	4375	3.54	20230627	5670	-20.11	20221219	4375	3.54	20230627	0.23	N	075180	500	96 억	12781926	N	N	0	N	N
146	20230705	160539	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4575	0	3	0.00	6828075	1500	69.00	4600	4605	4530	5940	3205	4575	4551.99	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	878	-14.76	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.31	4375	20230627	4.57	5230	-12.52	20230113	4375	4.57	20230627	5670	-19.31	20221219	4375	4.57	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
147	20230705	150538	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4590	15	2	0.33	6288225	1382	63.57	4600	4605	4530	5940	3205	4575	4550.09	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	881	-14.81	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.05	4375	20230627	4.91	5230	-12.24	20230113	4375	4.91	20230627	5670	-19.05	20221219	4375	4.91	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
148	20230705	140532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-40	5	-0.87	5039835	1109	51.01	4600	4605	4530	5940	3205	4575	4544.49	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	871	-14.63	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.02	4375	20230627	3.66	5230	-13.29	20230113	4375	3.66	20230627	5670	-20.02	20221219	4375	3.66	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
149	20230705	130534	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-35	5	-0.77	4481945	986	45.35	4600	4605	4530	5940	3205	4575	4545.58	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	872	-14.65	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.93	4375	20230627	3.77	5230	-13.19	20230113	4375	3.77	20230627	5670	-19.93	20221219	4375	3.77	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
150	20230705	120532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-35	5	-0.77	4382065	964	44.34	4600	4605	4530	5940	3205	4575	4545.71	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	872	-14.65	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.93	4375	20230627	3.77	5230	-13.19	20230113	4375	3.77	20230627	5670	-19.93	20221219	4375	3.77	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
151	20230705	110538	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4545	-30	5	-0.66	1485010	325	14.95	4600	4605	4545	5940	3205	4575	4569.26	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	873	-14.66	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.84	4375	20230627	3.89	5230	-13.10	20230113	4375	3.89	20230627	5670	-19.84	20221219	4375	3.89	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
152	20230705	100535	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4565	-10	5	-0.22	597760	130	5.98	4600	4605	4560	5940	3205	4575	4598.15	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	876	-14.73	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.49	4375	20230627	4.34	5230	-12.72	20230113	4375	4.34	20230627	5670	-19.49	20221219	4375	4.34	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
153	20230705	090534	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4600	25	2	0.55	561205	122	5.61	4600	4605	4600	5940	3205	4575	4600.04	66.57	0	0	4625	4600	4565	4540	4505	4612	4552	96	1367	500	3200	5	1	19200000	883	-14.84	0.38	12	0.00	-310.00	11978.00	5670	20221219	-18.87	4375	20230627	5.14	5230	-12.05	20230113	4375	5.14	20230627	5670	-18.87	20221219	4375	5.14	20230627	0.24	N	075180	500	96 억	12781926	N	N	0	N	N
154	20230704	160532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4575	45	2	0.99	9878325	2174	25.35	4530	4590	4530	5880	3175	4530	4543.85	66.57	0	-13	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	878	-14.76	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.31	4375	20230627	4.57	5230	-12.52	20230113	4375	4.57	20230627	5670	-19.31	20221219	4375	4.57	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
155	20230704	150526	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	10	2	0.22	8011755	1766	20.59	4530	4590	4530	5880	3175	4530	4536.67	66.57	0	-18	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	872	-14.65	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.93	4375	20230627	3.77	5230	-13.19	20230113	4375	3.77	20230627	5670	-19.93	20221219	4375	3.77	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
156	20230704	140531	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	5	2	0.11	3944715	870	10.15	4530	4590	4530	5880	3175	4530	4534.16	66.57	0	-18	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4375	20230627	3.66	5230	-13.29	20230113	4375	3.66	20230627	5670	-20.02	20221219	4375	3.66	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
157	20230704	130523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	10	2	0.22	3386910	747	8.71	4530	4590	4530	5880	3175	4530	4534.02	66.57	0	5	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4375	20230627	3.77	5230	-13.19	20230113	4375	3.77	20230627	5670	-19.93	20221219	4375	3.77	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
158	20230704	120528	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4545	15	2	0.33	2478910	547	6.38	4530	4590	4530	5880	3175	4530	4531.83	66.57	0	5	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	873	-14.66	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.84	4375	20230627	3.89	5230	-13.10	20230113	4375	3.89	20230627	5670	-19.84	20221219	4375	3.89	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
159	20230704	110524	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	0	3	0.00	2456185	542	6.32	4530	4590	4530	5880	3175	4530	4531.71	66.57	0	5	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4375	20230627	3.54	5230	-13.38	20230113	4375	3.54	20230627	5670	-20.11	20221219	4375	3.54	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
160	20230704	100522	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	0	3	0.00	2456185	542	6.32	4530	4590	4530	5880	3175	4530	4531.71	66.57	0	5	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4375	20230627	3.54	5230	-13.38	20230113	4375	3.54	20230627	5670	-20.11	20221219	4375	3.54	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
161	20230704	090522	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4590	60	2	1.32	317160	70	0.82	4530	4590	4530	5880	3175	4530	4530.86	66.57	0	-4	4643	4586	4543	4486	4443	4615	4515	96	1352	500	3170	5	1	19200000	881	-14.81	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.05	4375	20230627	4.91	5230	-12.24	20230113	4375	4.91	20230627	5670	-19.05	20221219	4375	4.91	20230627	0.24	N	075180	500	96 억	12781949	N	N	2	N	N
162	20230703	160515	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-15	5	-0.33	38801320	8575	308.45	4505	4600	4500	5900	3185	4545	4524.94	66.57	0	-53	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	870	-14.61	0.38	12	0.04	-310.00	11978.00	5670	20221219	-20.11	4375	20230627	3.54	5230	-13.38	20230113	4375	3.54	20230627	5670	-20.11	20221219	4375	3.54	20230627	0.24	N	075180	500	96 억	12782011	N	N	2	N	N
163	20230703	150520	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-25	5	-0.55	37705170	8333	299.75	4505	4600	4500	5900	3185	4545	4524.80	66.57	0	-62	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	868	-14.58	0.38	12	0.04	-310.00	11978.00	5670	20221219	-20.28	4375	20230627	3.31	5230	-13.58	20230113	4375	3.31	20230627	5670	-20.28	20221219	4375	3.31	20230627	0.24	N	075180	500	96 억	12782011	N	N	0	N	N
164	20230703	140521	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-25	5	-0.55	33745640	7457	268.24	4505	4600	4500	5900	3185	4545	4525.36	66.57	0	-58	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	868	-14.58	0.38	12	0.04	-310.00	11978.00	5670	20221219	-20.28	4375	20230627	3.31	5230	-13.58	20230113	4375	3.31	20230627	5670	-20.28	20221219	4375	3.31	20230627	0.24	N	075180	500	96 억	12782011	N	N	0	N	N
165	20230703	130518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-25	5	-0.55	33370340	7374	265.25	4505	4600	4500	5900	3185	4545	4525.41	66.57	0	-58	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	868	-14.58	0.38	12	0.04	-310.00	11978.00	5670	20221219	-20.28	4375	20230627	3.31	5230	-13.58	20230113	4375	3.31	20230627	5670	-20.28	20221219	4375	3.31	20230627	0.24	N	075180	500	96 억	12782011	N	N	0	N	N
166	20230703	120523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	-20	5	-0.44	18237180	4032	145.04	4505	4600	4500	5900	3185	4545	4523.11	66.57	0	-18	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	869	-14.60	0.38	12	0.02	-310.00	11978.00	5670	20221219	-20.19	4375	20230627	3.43	5230	-13.48	20230113	4375	3.43	20230627	5670	-20.19	20221219	4375	3.43	20230627	0.24	N	075180	500	96 억	12782011	N	N	0	N	N
167	20230703	110517	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4555	10	2	0.22	8226305	1821	65.50	4505	4600	4500	5900	3185	4545	4517.47	66.57	0	-11	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	875	-14.69	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.66	4375	20230627	4.11	5230	-12.91	20230113	4375	4.11	20230627	5670	-19.66	20221219	4375	4.11	20230627	0.24	N	075180	500	96 억	12782011	N	N	0	N	N
168	20230703	100510	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-5	5	-0.11	3018860	667	23.99	4505	4600	4505	5900	3185	4545	4526.03	66.57	0	0	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4375	20230627	3.77	5230	-13.19	20230113	4375	3.77	20230627	5670	-19.93	20221219	4375	3.77	20230627	0.24	N	075180	500	96 억	12782011	N	N	0	N	N
169	20230703	090514	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-25	5	-0.55	672920	149	5.36	4505	4600	4505	5900	3185	4545	4516.24	66.57	0	0	4715	4630	4515	4430	4315	4672	4472	96	1357	500	3180	5	1	19200000	868	-14.58	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.28	4375	20230627	3.31	5230	-13.58	20230113	4375	3.31	20230627	5670	-20.28	20221219	4375	3.31	20230627	0.24	N	075180	500	96 억	12782011	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History