KissMeData/075180/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

63 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	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	20230927	160630	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4295	35	2	0.82	3092445	724	15.17	4260	4355	4250	5530	2985	4260	4271.33	66.56	63	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.25	4250	20230927	1.06	5230	-17.88	20230113	4250	1.06	20230927	5670	-24.25	20221219	4250	1.06	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
3	20230927	150634	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4295	35	2	0.82	1811555	425	8.90	4260	4355	4250	5530	2985	4260	4262.48	66.56	216	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.25	4250	20230927	1.06	5230	-17.88	20230113	4250	1.06	20230927	5670	-24.25	20221219	4250	1.06	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
4	20230927	140634	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4295	35	2	0.82	1811555	425	8.90	4260	4355	4250	5530	2985	4260	4262.48	66.56	216	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.25	4250	20230927	1.06	5230	-17.88	20230113	4250	1.06	20230927	5670	-24.25	20221219	4250	1.06	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
5	20230927	130626	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4295	35	2	0.82	1700685	399	8.36	4260	4355	4250	5530	2985	4260	4262.37	66.56	216	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.25	4250	20230927	1.06	5230	-17.88	20230113	4250	1.06	20230927	5670	-24.25	20221219	4250	1.06	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
6	20230927	120627	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4295	35	2	0.82	1700685	399	8.36	4260	4355	4250	5530	2985	4260	4262.37	66.56	216	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.25	4250	20230927	1.06	5230	-17.88	20230113	4250	1.06	20230927	5670	-24.25	20221219	4250	1.06	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
7	20230927	110632	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4295	35	2	0.82	1657735	389	8.15	4260	4355	4250	5530	2985	4260	4261.53	66.56	216	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.25	4250	20230927	1.06	5230	-17.88	20230113	4250	1.06	20230927	5670	-24.25	20221219	4250	1.06	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
8	20230927	100627	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4295	35	2	0.82	1610490	378	7.92	4260	4355	4250	5530	2985	4260	4260.56	66.56	216	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	825	-13.85	0.36	12	0.00	-310.00	11978.00	5670	20221219	-24.25	4250	20230927	1.06	5230	-17.88	20230113	4250	1.06	20230927	5670	-24.25	20221219	4250	1.06	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
9	20230927	090637	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4250	-10	5	-0.23	638950	150	3.14	4260	4270	4250	5530	2985	4260	4259.67	66.56	-2	4486	4372	4316	4202	4146	4345	4175	96	1270	500	2980	5	1	19200000	816	-13.71	0.35	12	0.00	-310.00	11978.00	5670	20221219	-25.04	4250	20230927	0.00	5230	-18.74	20230113	4250	0.00	20230927	5670	-25.04	20221219	4250	0.00	20230927	0.26	N	075180	500	96 억	12780174	N	N	1	N	N
10	20230926	160626	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4260	-170	5	-3.84	20568265	4774	736.73	4420	4430	4260	5750	3105	4430	4305.39	66.56	73	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	818	-13.74	0.36	12	0.02	-310.00	11978.00	5670	20221219	-24.87	4260	20230926	0.00	5230	-18.55	20230113	4260	0.00	20230926	5670	-24.87	20221219	4260	0.00	20230926	0.26	N	075180	500	96 억	12780166	N	N	1	N	N
11	20230926	150627	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4300	-130	5	-2.93	15546100	3596	554.94	4420	4430	4295	5750	3105	4430	4319.64	66.56	1138	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	826	-13.87	0.36	12	0.02	-310.00	11978.00	5670	20221219	-24.16	4295	20230926	0.12	5230	-17.78	20230113	4295	0.12	20230926	5670	-24.16	20221219	4295	0.12	20230926	0.26	N	075180	500	96 억	12780166	N	N	7	N	N
12	20230926	140621	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4345	-85	5	-1.92	14936510	3455	533.18	4420	4430	4295	5750	3105	4430	4319.48	66.56	1152	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	834	-14.02	0.36	12	0.02	-310.00	11978.00	5670	20221219	-23.37	4295	20230926	1.16	5230	-16.92	20230113	4295	1.16	20230926	5670	-23.37	20221219	4295	1.16	20230926	0.26	N	075180	500	96 억	12780166	N	N	7	N	N
13	20230926	130625	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4300	-130	5	-2.93	14897725	3446	531.79	4420	4430	4295	5750	3105	4430	4319.51	66.56	1153	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	826	-13.87	0.36	12	0.02	-310.00	11978.00	5670	20221219	-24.16	4295	20230926	0.12	5230	-17.78	20230113	4295	0.12	20230926	5670	-24.16	20221219	4295	0.12	20230926	0.26	N	075180	500	96 억	12780166	N	N	7	N	N
14	20230926	120626	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4300	-130	5	-2.93	13474435	3115	480.71	4420	4430	4300	5750	3105	4430	4321.66	66.56	1133	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	826	-13.87	0.36	12	0.02	-310.00	11978.00	5670	20221219	-24.16	4300	20230926	0.00	5230	-17.78	20230113	4300	0.00	20230926	5670	-24.16	20221219	4300	0.00	20230926	0.26	N	075180	500	96 억	12780166	N	N	7	N	N
15	20230926	110626	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4340	-90	5	-2.03	2469395	565	87.19	4420	4430	4320	5750	3105	4430	4355.43	66.56	-3	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	833	-14.00	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.46	4300	20230822	0.93	5230	-17.02	20230113	4300	0.93	20230822	5670	-23.46	20221219	4300	0.93	20230822	0.26	N	075180	500	96 억	12780166	N	N	7	N	N
16	20230926	100624	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	-5	5	-0.11	1149710	261	40.28	4420	4430	4370	5750	3105	4430	4385.34	66.56	-3	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	850	-14.27	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.96	4300	20230822	2.91	5230	-15.39	20230113	4300	2.91	20230822	5670	-21.96	20221219	4300	2.91	20230822	0.26	N	075180	500	96 억	12780166	N	N	7	N	N
17	20230926	090625	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	0	3	0.00	566940	128	19.75	4420	4430	4420	5750	3105	4430	4422.31	66.56	0	4490	4460	4430	4400	4370	4460	4400	96	1320	500	3100	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.26	N	075180	500	96 억	12780166	N	N	7	N	N
18	20230925	160625	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-30	5	-0.67	2864250	648	76.78	4430	4460	4400	5790	3125	4460	4420.14	66.56	-81	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.26	N	075180	500	96 억	12780281	N	N	7	N	N
19	20230925	150628	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-30	5	-0.67	1429165	324	38.39	4430	4460	4400	5790	3125	4460	4411.00	66.56	-37	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.26	N	075180	500	96 억	12780281	N	N	2	N	N
20	20230925	140617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-30	5	-0.67	1429165	324	38.39	4430	4460	4400	5790	3125	4460	4411.00	66.56	-37	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.26	N	075180	500	96 억	12780281	N	N	2	N	N
21	20230925	130621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4405	-55	5	-1.23	1138415	258	30.57	4430	4460	4405	5790	3125	4460	4412.46	66.56	-36	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	846	-14.21	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.31	4300	20230822	2.44	5230	-15.77	20230113	4300	2.44	20230822	5670	-22.31	20221219	4300	2.44	20230822	0.26	N	075180	500	96 억	12780281	N	N	2	N	N
22	20230925	120626	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4405	-55	5	-1.23	1037100	235	27.84	4430	4460	4405	5790	3125	4460	4413.19	66.56	-36	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	846	-14.21	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.31	4300	20230822	2.44	5230	-15.77	20230113	4300	2.44	20230822	5670	-22.31	20221219	4300	2.44	20230822	0.26	N	075180	500	96 억	12780281	N	N	2	N	N
23	20230925	110621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	0	3	0.00	217375	49	5.81	4430	4460	4405	5790	3125	4460	4436.22	66.56	0	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.26	N	075180	500	96 억	12780281	N	N	2	N	N
24	20230925	100624	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	0	3	0.00	217375	49	5.81	4430	4460	4405	5790	3125	4460	4436.22	66.56	0	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.26	N	075180	500	96 억	12780281	N	N	2	N	N
25	20230925	090621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-30	5	-0.67	163910	37	4.38	4430	4430	4430	5790	3125	4460	4430.00	66.56	0	4533	4496	4428	4391	4323	4462	4357	96	1330	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.26	N	075180	500	96 억	12780281	N	N	2	N	N
26	20230922	160643	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-5	5	-0.11	3670455	833	99.17	4465	4465	4360	5800	3130	4465	4406.31	66.57	-187	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
27	20230922	150639	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-5	5	-0.11	2849815	649	77.26	4465	4465	4360	5800	3130	4465	4391.09	66.57	-154	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
28	20230922	140640	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	-30	5	-0.67	2787565	635	75.60	4465	4465	4360	5800	3130	4465	4389.87	66.57	-153	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
29	20230922	130601	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-100	5	-2.24	2590630	590	70.24	4465	4465	4360	5800	3130	4465	4390.90	66.57	-110	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
30	20230922	120600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4415	-50	5	-1.12	1528585	349	41.55	4465	4465	4360	5800	3130	4465	4379.90	66.57	-62	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	848	-14.24	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.13	4300	20230822	2.67	5230	-15.58	20230113	4300	2.67	20230822	5670	-22.13	20221219	4300	2.67	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
31	20230922	110556	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	-40	5	-0.90	1170120	267	31.79	4465	4465	4360	5800	3130	4465	4382.47	66.57	-75	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	850	-14.27	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.96	4300	20230822	2.91	5230	-15.39	20230113	4300	2.91	20230822	5670	-21.96	20221219	4300	2.91	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
32	20230922	100557	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	-40	5	-0.90	1170120	267	31.79	4465	4465	4360	5800	3130	4465	4382.47	66.57	-75	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	850	-14.27	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.96	4300	20230822	2.91	5230	-15.39	20230113	4300	2.91	20230822	5670	-21.96	20221219	4300	2.91	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
33	20230922	090552	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	0	3	0.00	0	0	0.00	0	0	0	5800	3130	4465	0.00	66.57	0	4555	4510	4425	4380	4295	4467	4337	96	1335	500	3120	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4300	20230822	3.84	5230	-14.63	20230113	4300	3.84	20230822	5670	-21.25	20221219	4300	3.84	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
34	20230921	160600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	-5	5	-0.11	3704560	840	199.52	4470	4470	4340	5810	3130	4470	4410.19	66.57	41	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4300	20230822	3.84	5230	-14.63	20230113	4300	3.84	20230822	5670	-21.25	20221219	4300	3.84	20230822	0.27	N	075180	500	96 억	12780494	N	N	2	N	N
35	20230921	150550	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	-5	5	-0.11	3208945	729	173.16	4470	4470	4340	5810	3130	4470	4401.84	66.57	0	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4300	20230822	3.84	5230	-14.63	20230113	4300	3.84	20230822	5670	-21.25	20221219	4300	3.84	20230822	0.27	N	075180	500	96 억	12780494	N	N	5	N	N
36	20230921	140557	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	-5	5	-0.11	3208945	729	173.16	4470	4470	4340	5810	3130	4470	4401.84	66.57	0	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4300	20230822	3.84	5230	-14.63	20230113	4300	3.84	20230822	5670	-21.25	20221219	4300	3.84	20230822	0.27	N	075180	500	96 억	12780494	N	N	5	N	N
37	20230921	130550	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	-5	5	-0.11	3208945	729	173.16	4470	4470	4340	5810	3130	4470	4401.84	66.57	0	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4300	20230822	3.84	5230	-14.63	20230113	4300	3.84	20230822	5670	-21.25	20221219	4300	3.84	20230822	0.27	N	075180	500	96 억	12780494	N	N	5	N	N
38	20230921	120544	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	-5	5	-0.11	3208945	729	173.16	4470	4470	4340	5810	3130	4470	4401.84	66.57	0	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4300	20230822	3.84	5230	-14.63	20230113	4300	3.84	20230822	5670	-21.25	20221219	4300	3.84	20230822	0.27	N	075180	500	96 억	12780494	N	N	5	N	N
39	20230921	110600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-10	5	-0.22	3106270	706	167.70	4470	4470	4340	5810	3130	4470	4399.82	66.57	0	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.27	N	075180	500	96 억	12780494	N	N	5	N	N
40	20230921	100550	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4455	-15	5	-0.34	2901250	659	156.53	4470	4470	4340	5810	3130	4470	4402.50	66.57	0	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	855	-14.37	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.43	4300	20230822	3.60	5230	-14.82	20230113	4300	3.60	20230822	5670	-21.43	20221219	4300	3.60	20230822	0.27	N	075180	500	96 억	12780494	N	N	5	N	N
41	20230921	090557	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4410	-60	5	-1.34	2440095	553	131.35	4470	4470	4410	5810	3130	4470	4412.47	66.57	0	4543	4506	4433	4396	4323	4525	4415	96	1340	500	3120	5	1	19200000	847	-14.23	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.22	4300	20230822	2.56	5230	-15.68	20230113	4300	2.56	20230822	5670	-22.22	20221219	4300	2.56	20230822	0.27	N	075180	500	96 억	12780494	N	N	5	N	N
42	20230920	160556	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	25	2	0.56	1862785	420	168.00	4445	4470	4360	5770	3115	4445	4435.20	66.57	-2	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	858	-14.42	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.16	4300	20230822	3.95	5230	-14.53	20230113	4300	3.95	20230822	5670	-21.16	20221219	4300	3.95	20230822	0.27	N	075180	500	96 억	12780496	N	N	5	N	N
43	20230920	150543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4410	-35	5	-0.79	853930	194	77.60	4445	4445	4360	5770	3115	4445	4401.70	66.57	-2	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	847	-14.23	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.22	4300	20230822	2.56	5230	-15.68	20230113	4300	2.56	20230822	5670	-22.22	20221219	4300	2.56	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
44	20230920	140549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-60	5	-1.35	739870	168	67.20	4445	4445	4360	5770	3115	4445	4403.99	66.57	0	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	842	-14.15	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.66	4300	20230822	1.98	5230	-16.16	20230113	4300	1.98	20230822	5670	-22.66	20221219	4300	1.98	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
45	20230920	130545	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	-70	5	-1.57	630295	143	57.20	4445	4445	4360	5770	3115	4445	4407.66	66.57	0	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	840	-14.11	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.84	4300	20230822	1.74	5230	-16.35	20230113	4300	1.74	20230822	5670	-22.84	20221219	4300	1.74	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
46	20230920	120543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	0	3	0.00	370560	84	33.60	4445	4445	4360	5770	3115	4445	4411.43	66.57	0	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4300	20230822	3.37	5230	-15.01	20230113	4300	3.37	20230822	5670	-21.60	20221219	4300	3.37	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
47	20230920	110549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-5	5	-0.11	133305	30	12.00	4445	4445	4440	5770	3115	4445	4443.50	66.57	0	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
48	20230920	100539	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	0	3	0.00	93345	21	8.40	4445	4445	4445	5770	3115	4445	4445.00	66.57	0	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4300	20230822	3.37	5230	-15.01	20230113	4300	3.37	20230822	5670	-21.60	20221219	4300	3.37	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
49	20230920	090546	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	0	3	0.00	88900	20	8.00	4445	4445	4445	5770	3115	4445	4445.00	66.57	0	4471	4457	4431	4417	4391	4465	4425	96	1325	500	3110	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4300	20230822	3.37	5230	-15.01	20230113	4300	3.37	20230822	5670	-21.60	20221219	4300	3.37	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
50	20230919	160544	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	5	2	0.11	1109040	250	138.89	4440	4445	4405	5770	3110	4440	4436.16	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4300	20230822	3.37	5230	-15.01	20230113	4300	3.37	20230822	5670	-21.60	20221219	4300	3.37	20230822	0.27	N	075180	500	96 억	12780496	N	N	3	N	N
51	20230919	150543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-10	5	-0.23	203715	46	25.56	4440	4440	4405	5770	3110	4440	4428.59	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
52	20230919	140539	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	-5	5	-0.11	186025	42	23.33	4440	4440	4405	5770	3110	4440	4429.17	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
53	20230919	130532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	-5	5	-0.11	186025	42	23.33	4440	4440	4405	5770	3110	4440	4429.17	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
54	20230919	120547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	-5	5	-0.11	52975	12	6.67	4440	4440	4405	5770	3110	4440	4414.58	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
55	20230919	110547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	-20	5	-0.45	48540	11	6.11	4440	4440	4405	5770	3110	4440	4412.73	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
56	20230919	100545	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	0	3	0.00	8880	2	1.11	4440	4440	4440	5770	3110	4440	4440.00	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
57	20230919	090540	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	0	3	0.00	0	0	0.00	0	0	0	5770	3110	4440	0.00	66.57	0	4540	4490	4445	4395	4350	4467	4372	96	1330	500	3100	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
58	20230918	160544	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-35	5	-0.78	711250	160	24.81	4450	4495	4400	5810	3135	4475	4446.44	66.57	17	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780496	N	N	4	N	N
59	20230918	150541	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-25	5	-0.56	498130	112	17.36	4450	4495	4400	5810	3135	4475	4447.59	66.57	-1	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4300	20230822	3.49	5230	-14.91	20230113	4300	3.49	20230822	5670	-21.52	20221219	4300	3.49	20230822	0.27	N	075180	500	96 억	12780496	N	N	7	N	N
60	20230918	140556	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-25	5	-0.56	360180	81	12.56	4450	4495	4400	5810	3135	4475	4446.67	66.57	-1	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4300	20230822	3.49	5230	-14.91	20230113	4300	3.49	20230822	5670	-21.52	20221219	4300	3.49	20230822	0.27	N	075180	500	96 억	12780496	N	N	7	N	N
61	20230918	130542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-25	5	-0.56	351295	79	12.25	4450	4495	4400	5810	3135	4475	4446.77	66.57	0	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4300	20230822	3.49	5230	-14.91	20230113	4300	3.49	20230822	5670	-21.52	20221219	4300	3.49	20230822	0.27	N	075180	500	96 억	12780496	N	N	7	N	N
62	20230918	120543	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-25	5	-0.56	351295	79	12.25	4450	4495	4400	5810	3135	4475	4446.77	66.57	0	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4300	20230822	3.49	5230	-14.91	20230113	4300	3.49	20230822	5670	-21.52	20221219	4300	3.49	20230822	0.27	N	075180	500	96 억	12780496	N	N	7	N	N
63	20230918	110541	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4455	-20	5	-0.45	346845	78	12.09	4450	4495	4400	5810	3135	4475	4446.73	66.57	0	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	855	-14.37	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.43	4300	20230822	3.60	5230	-14.82	20230113	4300	3.60	20230822	5670	-21.43	20221219	4300	3.60	20230822	0.27	N	075180	500	96 억	12780496	N	N	7	N	N
64	20230918	100536	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4455	-20	5	-0.45	342390	77	11.94	4450	4495	4400	5810	3135	4475	4446.62	66.57	0	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	855	-14.37	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.43	4300	20230822	3.60	5230	-14.82	20230113	4300	3.60	20230822	5670	-21.43	20221219	4300	3.60	20230822	0.27	N	075180	500	96 억	12780496	N	N	7	N	N
65	20230918	090532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4495	20	2	0.45	289275	65	10.08	4450	4495	4430	5810	3135	4475	4450.38	66.57	0	4645	4560	4500	4415	4355	4530	4385	96	1335	500	3130	5	1	19200000	863	-14.50	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.72	4300	20230822	4.53	5230	-14.05	20230113	4300	4.53	20230822	5670	-20.72	20221219	4300	4.53	20230822	0.27	N	075180	500	96 억	12780496	N	N	7	N	N
66	20230915	160540	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-10	5	-0.22	2909410	645	35.62	4525	4585	4440	5830	3140	4485	4510.71	66.57	-23	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	859	-14.44	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.08	4300	20230822	4.07	5230	-14.44	20230113	4300	4.07	20230822	5670	-21.08	20221219	4300	4.07	20230822	0.27	N	075180	500	96 억	12780506	N	N	7	N	N
67	20230915	150541	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-10	5	-0.22	2797535	620	34.24	4525	4585	4440	5830	3140	4485	4512.15	66.57	-10	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	859	-14.44	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.08	4300	20230822	4.07	5230	-14.44	20230113	4300	4.07	20230822	5670	-21.08	20221219	4300	4.07	20230822	0.27	N	075180	500	96 억	12780506	N	N	49	N	N
68	20230915	140537	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-10	5	-0.22	2797535	620	34.24	4525	4585	4440	5830	3140	4485	4512.15	66.57	-10	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	859	-14.44	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.08	4300	20230822	4.07	5230	-14.44	20230113	4300	4.07	20230822	5670	-21.08	20221219	4300	4.07	20230822	0.27	N	075180	500	96 억	12780506	N	N	49	N	N
69	20230915	130536	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-10	5	-0.22	2797535	620	34.24	4525	4585	4440	5830	3140	4485	4512.15	66.57	-10	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	859	-14.44	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.08	4300	20230822	4.07	5230	-14.44	20230113	4300	4.07	20230822	5670	-21.08	20221219	4300	4.07	20230822	0.27	N	075180	500	96 억	12780506	N	N	49	N	N
70	20230915	120541	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-10	5	-0.22	2534175	561	30.98	4525	4585	4440	5830	3140	4485	4517.25	66.57	-10	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	859	-14.44	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.08	4300	20230822	4.07	5230	-14.44	20230113	4300	4.07	20230822	5670	-21.08	20221219	4300	4.07	20230822	0.27	N	075180	500	96 억	12780506	N	N	49	N	N
71	20230915	110544	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-5	5	-0.11	2427090	537	29.65	4525	4585	4440	5830	3140	4485	4519.72	66.57	-10	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4300	20230822	4.19	5230	-14.34	20230113	4300	4.19	20230822	5670	-20.99	20221219	4300	4.19	20230822	0.27	N	075180	500	96 억	12780506	N	N	49	N	N
72	20230915	100541	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-5	5	-0.11	2306155	510	28.16	4525	4585	4440	5830	3140	4485	4521.87	66.57	-10	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4300	20230822	4.19	5230	-14.34	20230113	4300	4.19	20230822	5670	-20.99	20221219	4300	4.19	20230822	0.27	N	075180	500	96 억	12780506	N	N	49	N	N
73	20230915	090532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4585	100	2	2.23	1545350	340	18.77	4525	4585	4485	5830	3140	4485	4545.15	66.57	0	4615	4550	4455	4390	4295	4582	4422	96	1345	500	3130	5	1	19200000	880	-14.79	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.14	4300	20230822	6.63	5230	-12.33	20230113	4300	6.63	20230822	5670	-19.14	20221219	4300	6.63	20230822	0.27	N	075180	500	96 억	12780506	N	N	49	N	N
74	20230914	160537	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	40	2	0.90	8065745	1811	134.65	4445	4520	4360	5770	3115	4445	4453.75	66.57	490	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	861	-14.47	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.90	4300	20230822	4.30	5230	-14.24	20230113	4300	4.30	20230822	5670	-20.90	20221219	4300	4.30	20230822	0.27	N	075180	500	96 억	12780543	N	N	49	N	N
75	20230914	150527	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	5	2	0.11	5429230	1221	90.78	4445	4520	4360	5770	3115	4445	4446.54	66.57	449	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	854	-14.35	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.52	4300	20230822	3.49	5230	-14.91	20230113	4300	3.49	20230822	5670	-21.52	20221219	4300	3.49	20230822	0.27	N	075180	500	96 억	12780543	N	N	2	N	N
76	20230914	140533	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-5	5	-0.11	2035735	459	34.13	4445	4520	4360	5770	3115	4445	4435.15	66.57	332	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780543	N	N	2	N	N
77	20230914	130523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-5	5	-0.11	1751590	395	29.37	4445	4520	4360	5770	3115	4445	4434.41	66.57	268	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780543	N	N	2	N	N
78	20230914	120533	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	0	3	0.00	1458275	329	24.46	4445	4520	4360	5770	3115	4445	4432.45	66.57	202	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4300	20230822	3.37	5230	-15.01	20230113	4300	3.37	20230822	5670	-21.60	20221219	4300	3.37	20230822	0.27	N	075180	500	96 억	12780543	N	N	2	N	N
79	20230914	110528	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-5	5	-0.11	1151895	260	19.33	4445	4520	4360	5770	3115	4445	4430.37	66.57	138	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780543	N	N	2	N	N
80	20230914	100523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-5	5	-0.11	564945	127	9.44	4445	4520	4440	5770	3115	4445	4448.39	66.57	72	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4300	20230822	3.26	5230	-15.11	20230113	4300	3.26	20230822	5670	-21.69	20221219	4300	3.26	20230822	0.27	N	075180	500	96 억	12780543	N	N	2	N	N
81	20230914	090534	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	60	2	1.35	267045	60	4.46	4445	4520	4445	5770	3115	4445	4450.75	66.57	7	4595	4520	4440	4365	4285	4557	4402	96	1325	500	3110	5	1	19200000	865	-14.53	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.55	4300	20230822	4.77	5230	-13.86	20230113	4300	4.77	20230822	5670	-20.55	20221219	4300	4.77	20230822	0.27	N	075180	500	96 억	12780543	N	N	2	N	N
82	20230913	160537	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	25	2	0.57	5920690	1344	356.50	4420	4515	4360	5740	3095	4420	4405.28	66.57	-7	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	853	-14.34	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.60	4300	20230822	3.37	5230	-15.01	20230113	4300	3.37	20230822	5670	-21.60	20221219	4300	3.37	20230822	0.27	N	075180	500	96 억	12780550	N	N	2	N	N
83	20230913	150531	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4410	-10	5	-0.23	5707845	1296	343.77	4420	4515	4360	5740	3095	4420	4404.20	66.57	-7	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	847	-14.23	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.22	4300	20230822	2.56	5230	-15.68	20230113	4300	2.56	20230822	5670	-22.22	20221219	4300	2.56	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
84	20230913	140534	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	-20	5	-0.45	3565720	807	214.06	4420	4515	4360	5740	3095	4420	4418.49	66.57	460	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	845	-14.19	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.40	4300	20230822	2.33	5230	-15.87	20230113	4300	2.33	20230822	5670	-22.40	20221219	4300	2.33	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
85	20230913	130521	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-60	5	-1.36	3548225	803	213.00	4420	4515	4360	5740	3095	4420	4418.71	66.57	460	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
86	20230913	120533	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4395	-25	5	-0.57	3504615	793	210.34	4420	4515	4395	5740	3095	4420	4419.44	66.57	460	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	844	-14.18	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.49	4300	20230822	2.21	5230	-15.97	20230113	4300	2.21	20230822	5670	-22.49	20221219	4300	2.21	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
87	20230913	110532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	30	2	0.68	1154845	261	69.23	4420	4515	4420	5740	3095	4420	4424.69	66.57	177	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4300	20230822	3.49	5230	-14.91	20230113	4300	3.49	20230822	5670	-21.52	20221219	4300	3.49	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
88	20230913	100525	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	30	2	0.68	1154845	261	69.23	4420	4515	4420	5740	3095	4420	4424.69	66.57	177	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4300	20230822	3.49	5230	-14.91	20230113	4300	3.49	20230822	5670	-21.52	20221219	4300	3.49	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
89	20230913	090523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	80	2	1.81	39890	9	2.39	4420	4500	4420	5740	3095	4420	4432.22	66.57	0	4466	4442	4396	4372	4326	4455	4385	96	1320	500	3090	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
90	20230912	160518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	1647880	377	580.00	4420	4420	4350	5740	3095	4420	4371.03	66.57	13	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	1	N	N
91	20230912	150527	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	1515280	347	533.85	4420	4420	4350	5740	3095	4420	4366.80	66.57	0	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
92	20230912	140525	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	1515280	347	533.85	4420	4420	4350	5740	3095	4420	4366.80	66.57	0	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
93	20230912	130520	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	1515280	347	533.85	4420	4420	4350	5740	3095	4420	4366.80	66.57	0	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
94	20230912	120515	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	293355	67	103.08	4420	4420	4355	5740	3095	4420	4378.43	66.57	0	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
95	20230912	110522	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-65	5	-1.47	288935	66	101.54	4420	4420	4355	5740	3095	4420	4377.80	66.57	0	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	836	-14.05	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.19	4300	20230822	1.28	5230	-16.73	20230113	4300	1.28	20230822	5670	-23.19	20221219	4300	1.28	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
96	20230912	100519	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	97240	22	33.85	4420	4420	4420	5740	3095	4420	4420.00	66.57	0	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
97	20230912	090529	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	66.57	0	4433	4426	4413	4406	4393	4430	4410	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
98	20230911	160516	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	287260	65	4.97	4420	4420	4400	5740	3095	4420	4419.38	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
99	20230911	150525	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	247485	56	4.28	4420	4420	4400	5740	3095	4420	4419.38	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
100	20230911	140531	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	247485	56	4.28	4420	4420	4400	5740	3095	4420	4419.38	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
101	20230911	130511	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	145860	33	2.52	4420	4420	4420	5740	3095	4420	4420.00	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
102	20230911	120518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	145860	33	2.52	4420	4420	4420	5740	3095	4420	4420.00	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
103	20230911	110507	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	145860	33	2.52	4420	4420	4420	5740	3095	4420	4420.00	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
104	20230911	100511	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	145860	33	2.52	4420	4420	4420	5740	3095	4420	4420.00	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
105	20230911	090509	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	66.57	0	4483	4451	4388	4356	4293	4467	4372	96	1320	500	3090	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
106	20230908	160518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	75	2	1.73	5708275	1308	265.31	4325	4420	4325	5640	3045	4345	4364.12	66.57	-20	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	849	-14.26	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780550	N	N	4	N	N
107	20230908	150520	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4380	35	2	0.81	5602545	1284	260.45	4325	4380	4325	5640	3045	4345	4363.35	66.57	-10	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	841	-14.13	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.75	4300	20230822	1.86	5230	-16.25	20230113	4300	1.86	20230822	5670	-22.75	20221219	4300	1.86	20230822	0.27	N	075180	500	96 억	12780550	N	N	6	N	N
108	20230908	140519	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4380	35	2	0.81	3565845	819	166.13	4325	4380	4325	5640	3045	4345	4353.90	66.57	0	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	841	-14.13	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.75	4300	20230822	1.86	5230	-16.25	20230113	4300	1.86	20230822	5670	-22.75	20221219	4300	1.86	20230822	0.27	N	075180	500	96 억	12780550	N	N	6	N	N
109	20230908	130523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4380	35	2	0.81	3565845	819	166.13	4325	4380	4325	5640	3045	4345	4353.90	66.57	0	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	841	-14.13	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.75	4300	20230822	1.86	5230	-16.25	20230113	4300	1.86	20230822	5670	-22.75	20221219	4300	1.86	20230822	0.27	N	075180	500	96 억	12780550	N	N	6	N	N
110	20230908	120529	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4380	35	2	0.81	3565845	819	166.13	4325	4380	4325	5640	3045	4345	4353.90	66.57	0	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	841	-14.13	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.75	4300	20230822	1.86	5230	-16.25	20230113	4300	1.86	20230822	5670	-22.75	20221219	4300	1.86	20230822	0.27	N	075180	500	96 억	12780550	N	N	6	N	N
111	20230908	110524	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	0	3	0.00	2593485	597	121.10	4325	4345	4325	5640	3045	4345	4344.20	66.57	0	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780550	N	N	6	N	N
112	20230908	100519	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	0	3	0.00	2593485	597	121.10	4325	4345	4325	5640	3045	4345	4344.20	66.57	0	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780550	N	N	6	N	N
113	20230908	090524	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4325	-20	5	-0.46	103800	24	4.87	4325	4325	4325	5640	3045	4345	4325.00	66.57	0	4385	4365	4345	4325	4305	4355	4315	96	1295	500	3040	5	1	19200000	830	-13.95	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.72	4300	20230822	0.58	5230	-17.30	20230113	4300	0.58	20230822	5670	-23.72	20221219	4300	0.58	20230822	0.27	N	075180	500	96 억	12780550	N	N	6	N	N
114	20230907	160515	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	0	3	0.00	2141725	493	410.83	4365	4365	4325	5640	3045	4345	4344.27	66.57	-14	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780564	N	N	6	N	N
115	20230907	150519	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	0	3	0.00	2093925	482	401.67	4365	4365	4325	5640	3045	4345	4344.24	66.57	-14	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
116	20230907	140515	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	0	3	0.00	1959615	451	375.83	4365	4365	4345	5640	3045	4345	4345.04	66.57	0	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
117	20230907	130515	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	0	3	0.00	126025	29	24.17	4365	4365	4345	5640	3045	4345	4345.69	66.57	0	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
118	20230907	120523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	0	3	0.00	47815	11	9.17	4365	4365	4345	5640	3045	4345	4346.82	66.57	0	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
119	20230907	110521	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	20	2	0.46	4365	1	0.83	4365	4365	4365	5640	3045	4345	4365.00	66.57	0	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
120	20230907	100518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	20	2	0.46	4365	1	0.83	4365	4365	4365	5640	3045	4345	4365.00	66.57	0	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
121	20230907	090523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	20	2	0.46	4365	1	0.83	4365	4365	4365	5640	3045	4345	4365.00	66.57	0	4445	4395	4370	4320	4295	4382	4307	96	1295	500	3040	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
122	20230906	160516	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	-40	5	-0.91	523490	120	2.26	4385	4420	4345	5700	3070	4385	4362.42	66.57	7	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4300	20230822	1.05	5230	-16.92	20230113	4300	1.05	20230822	5670	-23.37	20221219	4300	1.05	20230822	0.27	N	075180	500	96 억	12780564	N	N	8	N	N
123	20230906	150516	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-25	5	-0.57	440920	101	1.90	4385	4420	4360	5700	3070	4385	4365.54	66.57	0	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780564	N	N	15	N	N
124	20230906	140518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-25	5	-0.57	440920	101	1.90	4385	4420	4360	5700	3070	4385	4365.54	66.57	0	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780564	N	N	15	N	N
125	20230906	130513	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-25	5	-0.57	440920	101	1.90	4385	4420	4360	5700	3070	4385	4365.54	66.57	0	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780564	N	N	15	N	N
126	20230906	120522	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-25	5	-0.57	432200	99	1.86	4385	4420	4360	5700	3070	4385	4365.66	66.57	0	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780564	N	N	15	N	N
127	20230906	110519	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-25	5	-0.57	427840	98	1.85	4385	4420	4360	5700	3070	4385	4365.71	66.57	0	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780564	N	N	15	N	N
128	20230906	100505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-25	5	-0.57	366800	84	1.58	4385	4420	4360	5700	3070	4385	4366.67	66.57	0	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780564	N	N	15	N	N
129	20230906	090510	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	0	3	0.00	87700	20	0.38	4385	4385	4385	5700	3070	4385	4385.00	66.57	0	4615	4500	4410	4295	4205	4455	4250	96	1315	500	3060	5	1	19200000	842	-14.15	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.66	4300	20230822	1.98	5230	-16.16	20230113	4300	1.98	20230822	5670	-22.66	20221219	4300	1.98	20230822	0.27	N	075180	500	96 억	12780564	N	N	15	N	N
130	20230905	160511	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-50	5	-1.13	23409860	5311	720.62	4420	4525	4320	5760	3105	4435	4407.81	66.57	152	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	842	-14.15	0.37	12	0.03	-310.00	11978.00	5670	20221219	-22.66	4300	20230822	1.98	5230	-16.16	20230113	4300	1.98	20230822	5670	-22.66	20221219	4300	1.98	20230822	0.27	N	075180	500	96 억	12780552	N	N	15	N	N
131	20230905	150521	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-50	5	-1.13	21134425	4792	650.20	4420	4525	4320	5760	3105	4435	4410.36	66.57	297	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	842	-14.15	0.37	12	0.02	-310.00	11978.00	5670	20221219	-22.66	4300	20230822	1.98	5230	-16.16	20230113	4300	1.98	20230822	5670	-22.66	20221219	4300	1.98	20230822	0.27	N	075180	500	96 억	12780552	N	N	36	N	N
132	20230905	140518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-80	5	-1.80	19923230	4514	612.48	4420	4525	4320	5760	3105	4435	4413.65	66.57	389	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	836	-14.05	0.36	12	0.02	-310.00	11978.00	5670	20221219	-23.19	4300	20230822	1.28	5230	-16.73	20230113	4300	1.28	20230822	5670	-23.19	20221219	4300	1.28	20230822	0.27	N	075180	500	96 억	12780552	N	N	36	N	N
133	20230905	130459	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-45	5	-1.01	298910	68	9.23	4420	4420	4390	5760	3105	4435	4395.74	66.57	23	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	843	-14.16	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.57	4300	20230822	2.09	5230	-16.06	20230113	4300	2.09	20230822	5670	-22.57	20221219	4300	2.09	20230822	0.27	N	075180	500	96 억	12780552	N	N	36	N	N
134	20230905	120508	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	-15	5	-0.34	75020	17	2.31	4420	4420	4390	5760	3105	4435	4412.94	66.57	8	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	849	-14.26	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.05	4300	20230822	2.79	5230	-15.49	20230113	4300	2.79	20230822	5670	-22.05	20221219	4300	2.79	20230822	0.27	N	075180	500	96 억	12780552	N	N	36	N	N
135	20230905	110512	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-45	5	-1.01	39660	9	1.22	4420	4420	4390	5760	3105	4435	4406.67	66.57	0	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	843	-14.16	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.57	4300	20230822	2.09	5230	-16.06	20230113	4300	2.09	20230822	5670	-22.57	20221219	4300	2.09	20230822	0.27	N	075180	500	96 억	12780552	N	N	36	N	N
136	20230905	100506	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-45	5	-1.01	39660	9	1.22	4420	4420	4390	5760	3105	4435	4406.67	66.57	0	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	843	-14.16	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.57	4300	20230822	2.09	5230	-16.06	20230113	4300	2.09	20230822	5670	-22.57	20221219	4300	2.09	20230822	0.27	N	075180	500	96 억	12780552	N	N	36	N	N
137	20230905	090502	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	0	3	0.00	0	0	0.00	0	0	0	5760	3105	4435	0.00	66.57	0	4528	4481	4418	4371	4308	4450	4340	96	1325	500	3100	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780552	N	N	36	N	N
138	20230904	160504	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	0	3	0.00	3251610	737	46.94	4465	4465	4355	5760	3105	4435	4411.11	66.57	-61	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780587	N	N	36	N	N
139	20230904	150456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-70	5	-1.58	1786590	408	25.99	4465	4465	4355	5760	3105	4435	4378.90	66.57	-35	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780587	N	N	4	N	N
140	20230904	140452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-70	5	-1.58	1459340	333	21.21	4465	4465	4355	5760	3105	4435	4382.40	66.57	-35	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780587	N	N	4	N	N
141	20230904	130500	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-75	5	-1.69	1188810	271	17.26	4465	4465	4355	5760	3105	4435	4386.75	66.57	-35	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780587	N	N	4	N	N
142	20230904	120452	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4370	-65	5	-1.47	809345	184	11.72	4465	4465	4365	5760	3105	4435	4398.61	66.57	-7	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	839	-14.10	0.36	12	0.00	-310.00	11978.00	5670	20221219	-22.93	4300	20230822	1.63	5230	-16.44	20230113	4300	1.63	20230822	5670	-22.93	20221219	4300	1.63	20230822	0.27	N	075180	500	96 억	12780587	N	N	4	N	N
143	20230904	110445	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4370	-65	5	-1.47	577630	131	8.34	4465	4465	4365	5760	3105	4435	4409.39	66.57	-7	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	839	-14.10	0.36	12	0.00	-310.00	11978.00	5670	20221219	-22.93	4300	20230822	1.63	5230	-16.44	20230113	4300	1.63	20230822	5670	-22.93	20221219	4300	1.63	20230822	0.27	N	075180	500	96 억	12780587	N	N	4	N	N
144	20230904	100448	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4410	-25	5	-0.56	353975	80	5.10	4465	4465	4410	5760	3105	4435	4424.69	66.57	-7	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	847	-14.23	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.22	4300	20230822	2.56	5230	-15.68	20230113	4300	2.56	20230822	5670	-22.22	20221219	4300	2.56	20230822	0.27	N	075180	500	96 억	12780587	N	N	4	N	N
145	20230904	090457	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	30	2	0.68	44650	10	0.64	4465	4465	4465	5760	3105	4435	4465.00	66.57	-7	4518	4476	4403	4361	4288	4497	4382	96	1325	500	3100	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4300	20230822	3.84	5230	-14.63	20230113	4300	3.84	20230822	5670	-21.25	20221219	4300	3.84	20230822	0.27	N	075180	500	96 억	12780587	N	N	4	N	N
146	20230901	160450	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	60	2	1.37	6873185	1570	45.27	4375	4445	4330	5680	3065	4375	4377.82	66.57	-27	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	852	-14.31	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780610	N	N	4	N	N
147	20230901	150456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4395	20	2	0.46	6358020	1453	41.90	4375	4395	4330	5680	3065	4375	4375.79	66.57	-8	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	844	-14.18	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.49	4300	20230822	2.21	5230	-15.97	20230113	4300	2.21	20230822	5670	-22.49	20221219	4300	2.21	20230822	0.27	N	075180	500	96 억	12780610	N	N	1	N	N
148	20230901	140456	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4395	20	2	0.46	6358020	1453	41.90	4375	4395	4330	5680	3065	4375	4375.79	66.57	-8	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	844	-14.18	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.49	4300	20230822	2.21	5230	-15.97	20230113	4300	2.21	20230822	5670	-22.49	20221219	4300	2.21	20230822	0.27	N	075180	500	96 억	12780610	N	N	1	N	N
149	20230901	130445	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	10	2	0.23	4132435	945	27.25	4375	4385	4330	5680	3065	4375	4372.95	66.57	15	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	842	-14.15	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.66	4300	20230822	1.98	5230	-16.16	20230113	4300	1.98	20230822	5670	-22.66	20221219	4300	1.98	20230822	0.27	N	075180	500	96 억	12780610	N	N	1	N	N
150	20230901	120449	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	0	3	0.00	3133965	717	20.67	4375	4380	4330	5680	3065	4375	4370.94	66.57	15	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	840	-14.11	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.84	4300	20230822	1.74	5230	-16.35	20230113	4300	1.74	20230822	5670	-22.84	20221219	4300	1.74	20230822	0.27	N	075180	500	96 억	12780610	N	N	1	N	N
151	20230901	110449	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	0	3	0.00	3094590	708	20.42	4375	4380	4330	5680	3065	4375	4370.89	66.57	6	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	840	-14.11	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.84	4300	20230822	1.74	5230	-16.35	20230113	4300	1.74	20230822	5670	-22.84	20221219	4300	1.74	20230822	0.27	N	075180	500	96 억	12780610	N	N	1	N	N
152	20230901	100447	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4330	-45	5	-1.03	3068340	702	20.24	4375	4380	4330	5680	3065	4375	4370.85	66.57	0	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	831	-13.97	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.63	4300	20230822	0.70	5230	-17.21	20230113	4300	0.70	20230822	5670	-23.63	20221219	4300	0.70	20230822	0.27	N	075180	500	96 억	12780610	N	N	1	N	N
153	20230901	090442	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	0	3	0.00	8750	2	0.06	4375	4375	4375	5680	3065	4375	4375.00	66.57	0	4535	4455	4395	4315	4255	4425	4285	96	1305	500	3060	5	1	19200000	840	-14.11	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.84	4300	20230822	1.74	5230	-16.35	20230113	4300	1.74	20230822	5670	-22.84	20221219	4300	1.74	20230822	0.27	N	075180	500	96 억	12780610	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History