KissMeData/075180/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	5	2	0.13	741645	193	42.23	3830	3860	3825	5010	2700	3855	3842.72	66.47	-3	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.25	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4635	-16.72	20230810	3655	5.61	20240417	0.21	N	075180	500	96 억	12762055	N	N	24	N	N
3	20240731	150654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-25	5	-0.65	506190	132	28.88	3830	3855	3825	5010	2700	3855	3834.77	66.47	-3	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	735	22.14	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.87	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	4635	-17.37	20230810	3655	4.79	20240417	0.21	N	075180	500	96 억	12762055	N	N	86	N	N
4	20240731	140655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-20	5	-0.52	237860	62	13.57	3830	3855	3825	5010	2700	3855	3836.45	66.47	-3	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	736	22.17	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.77	3655	20240417	4.92	4600	-16.63	20240102	3655	4.92	20240417	4635	-17.26	20230810	3655	4.92	20240417	0.21	N	075180	500	96 억	12762055	N	N	86	N	N
5	20240731	130653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-20	5	-0.52	95970	25	5.47	3830	3855	3825	5010	2700	3855	3838.80	66.47	-2	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	736	22.17	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.77	3655	20240417	4.92	4600	-16.63	20240102	3655	4.92	20240417	4635	-17.26	20230810	3655	4.92	20240417	0.21	N	075180	500	96 억	12762055	N	N	86	N	N
6	20240731	120654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-30	5	-0.78	88300	23	5.03	3830	3855	3825	5010	2700	3855	3839.13	66.47	-2	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.98	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4635	-17.48	20230810	3655	4.65	20240417	0.21	N	075180	500	96 억	12762055	N	N	86	N	N
7	20240731	110655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-30	5	-0.78	88300	23	5.03	3830	3855	3825	5010	2700	3855	3839.13	66.47	-2	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.98	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4635	-17.48	20230810	3655	4.65	20240417	0.21	N	075180	500	96 억	12762055	N	N	86	N	N
8	20240731	100653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-30	5	-0.78	84475	22	4.81	3830	3855	3825	5010	2700	3855	3839.77	66.47	-2	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.98	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4635	-17.48	20230810	3655	4.65	20240417	0.21	N	075180	500	96 억	12762055	N	N	86	N	N
9	20240731	090648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	0	0	0.00	0	0	0	5010	2700	3855	0.00	66.47	0	3905	3880	3855	3830	3805	3867	3817	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.35	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	4635	-16.83	20230810	3655	5.47	20240417	0.21	N	075180	500	96 억	12762055	N	N	86	N	N
10	20240730	160636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-15	5	-0.39	1759405	457	168.63	3870	3880	3830	5030	2710	3870	3849.90	66.47	-129	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.35	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	4635	-16.83	20230810	3655	5.47	20240417	0.21	N	075180	500	96 억	12762057	N	N	86	N	N
11	20240730	150647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-20	5	-0.52	1393180	362	133.58	3870	3880	3830	5030	2710	3870	3848.56	66.47	-69	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.46	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	4635	-16.94	20230810	3655	5.34	20240417	0.21	N	075180	500	96 억	12762057	N	N	0	N	N
12	20240730	140640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-20	5	-0.52	846480	220	81.18	3870	3880	3830	5030	2710	3870	3847.64	66.47	11	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.46	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	4635	-16.94	20230810	3655	5.34	20240417	0.21	N	075180	500	96 억	12762057	N	N	0	N	N
13	20240730	130645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-20	5	-0.52	815680	212	78.23	3870	3880	3830	5030	2710	3870	3847.55	66.47	11	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.46	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	4635	-16.94	20230810	3655	5.34	20240417	0.21	N	075180	500	96 억	12762057	N	N	0	N	N
14	20240730	120638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-25	5	-0.65	550010	143	52.77	3870	3880	3830	5030	2710	3870	3846.22	66.47	13	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.56	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	4635	-17.04	20230810	3655	5.20	20240417	0.21	N	075180	500	96 억	12762057	N	N	0	N	N
15	20240730	110645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-30	5	-0.78	473110	123	45.39	3870	3880	3830	5030	2710	3870	3846.42	66.47	13	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	737	22.20	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.67	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	4635	-17.15	20230810	3655	5.06	20240417	0.21	N	075180	500	96 억	12762057	N	N	0	N	N
16	20240730	100646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-25	5	-0.65	239230	62	22.88	3870	3880	3835	5030	2710	3870	3858.55	66.47	13	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.56	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	4635	-17.04	20230810	3655	5.20	20240417	0.21	N	075180	500	96 억	12762057	N	N	0	N	N
17	20240730	090647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	0	3	0.00	27090	7	2.58	3870	3870	3870	5030	2710	3870	3870.00	66.47	0	3906	3887	3851	3832	3796	3897	3842	96	1160	500	2700	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.04	3655	20240417	5.88	4600	-15.87	20240102	3655	5.88	20240417	4635	-16.50	20230810	3655	5.88	20240417	0.21	N	075180	500	96 억	12762057	N	N	0	N	N
18	20240729	160636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	40	2	1.04	1038765	271	11.38	3825	3870	3815	4975	2685	3830	3833.08	66.47	-31	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.04	3655	20240417	5.88	4600	-15.87	20240102	3655	5.88	20240417	4635	-16.50	20230810	3655	5.88	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
19	20240729	150643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-5	5	-0.13	710350	186	7.81	3825	3830	3815	4975	2685	3830	3819.09	66.47	-19	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.98	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4635	-17.48	20230810	3655	4.65	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
20	20240729	140648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	0	3	0.00	603200	158	6.63	3825	3830	3815	4975	2685	3830	3817.72	66.47	9	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	735	22.14	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.87	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	4635	-17.37	20230810	3655	4.79	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
21	20240729	130650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	0	3	0.00	603200	158	6.63	3825	3830	3815	4975	2685	3830	3817.72	66.47	9	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	735	22.14	0.32	12	0.00	173.00	11995.00	4780	20230725	-19.87	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	4635	-17.37	20230810	3655	4.79	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
22	20240729	120643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-10	5	-0.26	526785	138	5.79	3825	3825	3815	4975	2685	3830	3817.28	66.47	11	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	4780	20230725	-20.08	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	4635	-17.58	20230810	3655	4.51	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
23	20240729	110640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-15	5	-0.39	515325	135	5.67	3825	3825	3815	4975	2685	3830	3817.22	66.47	11	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	4780	20230725	-20.19	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	4635	-17.69	20230810	3655	4.38	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
24	20240729	100638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-15	5	-0.39	515325	135	5.67	3825	3825	3815	4975	2685	3830	3817.22	66.47	11	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	4780	20230725	-20.19	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	4635	-17.69	20230810	3655	4.38	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
25	20240729	090636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-15	5	-0.39	72540	19	0.80	3825	3825	3815	4975	2685	3830	3817.89	66.47	13	3916	3872	3841	3797	3766	3857	3782	96	1145	500	2680	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	4780	20230725	-20.19	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	4635	-17.69	20230810	3655	4.38	20240417	0.21	N	075180	500	96 억	12762060	N	N	2	N	N
26	20240726	160628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-10	5	-0.26	9194090	2382	38.46	3860	3885	3810	4990	2690	3840	3860.08	66.47	6	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	735	22.14	0.32	12	0.01	173.00	11995.00	4835	20230720	-20.79	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	4735	-19.11	20230728	3655	4.79	20240417	0.21	N	075180	500	96 억	12762054	N	N	2	N	N
27	20240726	150634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	10	2	0.26	8320800	2154	34.78	3860	3885	3810	4990	2690	3840	3862.95	66.47	141	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	739	22.25	0.32	12	0.01	173.00	11995.00	4835	20230720	-20.37	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	4735	-18.69	20230728	3655	5.34	20240417	0.21	N	075180	500	96 억	12762054	N	N	0	N	N
28	20240726	140635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	5	2	0.13	4801340	1239	20.01	3860	3885	3810	4990	2690	3840	3875.17	66.47	1	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	738	22.23	0.32	12	0.01	173.00	11995.00	4835	20230720	-20.48	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	4735	-18.80	20230728	3655	5.20	20240417	0.21	N	075180	500	96 억	12762054	N	N	0	N	N
29	20240726	130635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	617225	161	2.60	3860	3860	3810	4990	2690	3840	3833.70	66.47	0	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4835	20230720	-20.89	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4735	-19.22	20230728	3655	4.65	20240417	0.21	N	075180	500	96 억	12762054	N	N	0	N	N
30	20240726	120639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	617225	161	2.60	3860	3860	3810	4990	2690	3840	3833.70	66.47	0	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4835	20230720	-20.89	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4735	-19.22	20230728	3655	4.65	20240417	0.21	N	075180	500	96 억	12762054	N	N	0	N	N
31	20240726	110637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	617225	161	2.60	3860	3860	3810	4990	2690	3840	3833.70	66.47	0	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4835	20230720	-20.89	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4735	-19.22	20230728	3655	4.65	20240417	0.21	N	075180	500	96 억	12762054	N	N	0	N	N
32	20240726	100636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	617225	161	2.60	3860	3860	3810	4990	2690	3840	3833.70	66.47	0	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4835	20230720	-20.89	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4735	-19.22	20230728	3655	4.65	20240417	0.21	N	075180	500	96 억	12762054	N	N	0	N	N
33	20240726	090630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	270200	70	1.13	3860	3860	3860	4990	2690	3840	3860.00	66.47	0	4036	3937	3841	3742	3646	3987	3792	96	1150	500	2680	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4835	20230720	-20.17	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4735	-18.48	20230728	3655	5.61	20240417	0.21	N	075180	500	96 억	12762054	N	N	0	N	N
34	20240725	160632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	40	2	1.05	23586635	6193	542.77	3770	3940	3745	4940	2660	3800	3808.60	66.47	2	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	737	22.20	0.32	12	0.03	173.00	11995.00	4835	20230720	-20.58	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	4780	-19.67	20230725	3655	5.06	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
35	20240725	150640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	0	3	0.00	22535615	5918	518.67	3770	3940	3745	4940	2660	3800	3807.98	66.47	101	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	730	21.97	0.32	12	0.03	173.00	11995.00	4835	20230720	-21.41	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
36	20240725	140640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	15	2	0.39	4207275	1097	96.14	3770	3940	3765	4940	2660	3800	3835.26	66.47	1	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	732	22.05	0.32	12	0.01	173.00	11995.00	4835	20230720	-21.10	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	4780	-20.19	20230725	3655	4.38	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
37	20240725	130635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	20	2	0.53	3393755	884	77.48	3770	3940	3765	4940	2660	3800	3839.09	66.47	1	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	4835	20230720	-20.99	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	4780	-20.08	20230725	3655	4.51	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
38	20240725	120637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	20	2	0.53	3393755	884	77.48	3770	3940	3765	4940	2660	3800	3839.09	66.47	1	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	4835	20230720	-20.99	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	4780	-20.08	20230725	3655	4.51	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
39	20240725	110633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-15	5	-0.39	188710	50	4.38	3770	3790	3765	4940	2660	3800	3774.20	66.47	0	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	727	21.88	0.32	12	0.00	173.00	11995.00	4835	20230720	-21.72	3655	20240417	3.56	4600	-17.72	20240102	3655	3.56	20240417	4780	-20.82	20230725	3655	3.56	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
40	20240725	100633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-10	5	-0.26	147075	39	3.42	3770	3790	3765	4940	2660	3800	3771.15	66.47	0	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	728	21.91	0.32	12	0.00	173.00	11995.00	4835	20230720	-21.61	3655	20240417	3.69	4600	-17.61	20240102	3655	3.69	20240417	4780	-20.71	20230725	3655	3.69	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
41	20240725	090630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	0	3	0.00	0	0	0.00	0	0	0	4940	2660	3800	0.00	66.47	0	3826	3812	3786	3772	3746	3820	3780	96	1140	500	2660	5	1	19200000	730	21.97	0.32	12	0.00	173.00	11995.00	4835	20230720	-21.41	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762052	N	N	2	N	N
42	20240724	160627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	0	3	0.00	4315820	1141	32.00	3780	3800	3760	4940	2660	3800	3782.49	66.47	-113	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	730	21.97	0.32	12	0.01	173.00	11995.00	4835	20230720	-21.41	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762205	N	N	2	N	N
43	20240724	150638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	-35	5	-0.92	2335345	619	17.36	3780	3800	3760	4940	2660	3800	3772.77	66.47	2	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	723	21.76	0.31	12	0.00	173.00	11995.00	4835	20230720	-22.13	3655	20240417	3.01	4600	-18.15	20240102	3655	3.01	20240417	4780	-21.23	20230725	3655	3.01	20240417	0.20	N	075180	500	96 억	12762205	N	N	5	N	N
44	20240724	140633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-5	5	-0.13	1871195	496	13.91	3780	3800	3760	4940	2660	3800	3772.57	66.47	-10	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	729	21.94	0.32	12	0.00	173.00	11995.00	4835	20230720	-21.51	3655	20240417	3.83	4600	-17.50	20240102	3655	3.83	20240417	4780	-20.61	20230725	3655	3.83	20240417	0.20	N	075180	500	96 억	12762205	N	N	5	N	N
45	20240724	130640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-5	5	-0.13	1852220	491	13.77	3780	3800	3760	4940	2660	3800	3772.34	66.47	-10	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	729	21.94	0.32	12	0.00	173.00	11995.00	4835	20230720	-21.51	3655	20240417	3.83	4600	-17.50	20240102	3655	3.83	20240417	4780	-20.61	20230725	3655	3.83	20240417	0.20	N	075180	500	96 억	12762205	N	N	5	N	N
46	20240724	120638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-25	5	-0.66	1844630	489	13.71	3780	3800	3760	4940	2660	3800	3772.25	66.47	-10	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	725	21.82	0.31	12	0.00	173.00	11995.00	4835	20230720	-21.92	3655	20240417	3.28	4600	-17.93	20240102	3655	3.28	20240417	4780	-21.03	20230725	3655	3.28	20240417	0.20	N	075180	500	96 억	12762205	N	N	5	N	N
47	20240724	110636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-25	5	-0.66	1844630	489	13.71	3780	3800	3760	4940	2660	3800	3772.25	66.47	-10	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	725	21.82	0.31	12	0.00	173.00	11995.00	4835	20230720	-21.92	3655	20240417	3.28	4600	-17.93	20240102	3655	3.28	20240417	4780	-21.03	20230725	3655	3.28	20240417	0.20	N	075180	500	96 억	12762205	N	N	5	N	N
48	20240724	100640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	-40	5	-1.05	1772995	470	13.18	3780	3800	3760	4940	2660	3800	3772.33	66.47	-11	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	722	21.73	0.31	12	0.00	173.00	11995.00	4835	20230720	-22.23	3655	20240417	2.87	4600	-18.26	20240102	3655	2.87	20240417	4780	-21.34	20230725	3655	2.87	20240417	0.20	N	075180	500	96 억	12762205	N	N	5	N	N
49	20240724	090632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-20	5	-0.53	83160	22	0.62	3780	3780	3780	4940	2660	3800	3780.00	66.47	0	3866	3832	3796	3762	3726	3835	3765	96	1140	500	2660	5	1	19200000	726	21.85	0.32	12	0.00	173.00	11995.00	4835	20230720	-21.82	3655	20240417	3.42	4600	-17.83	20240102	3655	3.42	20240417	4780	-20.92	20230725	3655	3.42	20240417	0.20	N	075180	500	96 억	12762205	N	N	5	N	N
50	20240723	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	0	3	0.00	13187640	3486	149.87	3800	3830	3760	4940	2660	3800	3783.03	66.47	1	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	730	21.97	0.32	12	0.02	173.00	11995.00	4940	20230717	-23.08	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762204	N	N	5	N	N
51	20240723	150639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	0	3	0.00	12276400	3246	139.55	3800	3830	3760	4940	2660	3800	3782.01	66.47	2	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	730	21.97	0.32	12	0.02	173.00	11995.00	4940	20230717	-23.08	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
52	20240723	140627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	-35	5	-0.92	12060270	3189	137.10	3800	3830	3760	4940	2660	3800	3781.83	66.47	47	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	723	21.76	0.31	12	0.02	173.00	11995.00	4940	20230717	-23.79	3655	20240417	3.01	4600	-18.15	20240102	3655	3.01	20240417	4780	-21.23	20230725	3655	3.01	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
53	20240723	130625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-15	5	-0.39	9783310	2586	111.18	3800	3830	3760	4940	2660	3800	3783.18	66.47	2	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	727	21.88	0.32	12	0.01	173.00	11995.00	4940	20230717	-23.38	3655	20240417	3.56	4600	-17.72	20240102	3655	3.56	20240417	4780	-20.82	20230725	3655	3.56	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
54	20240723	120629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-5	5	-0.13	3762760	991	42.61	3800	3830	3785	4940	2660	3800	3796.93	66.47	2	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	729	21.94	0.32	12	0.01	173.00	11995.00	4940	20230717	-23.18	3655	20240417	3.83	4600	-17.50	20240102	3655	3.83	20240417	4780	-20.61	20230725	3655	3.83	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
55	20240723	110632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	0	3	0.00	2932350	772	33.19	3800	3830	3785	4940	2660	3800	3798.38	66.47	2	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	730	21.97	0.32	12	0.00	173.00	11995.00	4940	20230717	-23.08	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
56	20240723	100629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	5	2	0.13	2126115	560	24.08	3800	3805	3785	4940	2660	3800	3796.63	66.47	1	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	731	21.99	0.32	12	0.00	173.00	11995.00	4940	20230717	-22.98	3655	20240417	4.10	4600	-17.28	20240102	3655	4.10	20240417	4780	-20.40	20230725	3655	4.10	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
57	20240723	090632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	0	3	0.00	1288200	339	14.57	3800	3800	3800	4940	2660	3800	3800.00	66.47	0	3896	3847	3811	3762	3726	3830	3745	96	1140	500	2660	5	1	19200000	730	21.97	0.32	12	0.00	173.00	11995.00	4940	20230717	-23.08	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
58	20240722	160623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-40	5	-1.04	8853080	2326	193.51	3860	3860	3775	4990	2690	3840	3806.14	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	730	21.97	0.32	12	0.01	173.00	11995.00	4940	20230717	-23.08	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	4780	-20.50	20230725	3655	3.97	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
59	20240722	150628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	5	2	0.13	6403330	1680	139.77	3860	3860	3800	4990	2690	3840	3811.51	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	738	22.23	0.32	12	0.01	173.00	11995.00	4940	20230717	-22.17	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	4780	-19.56	20230725	3655	5.20	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
60	20240722	140629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-20	5	-0.52	3644930	955	79.45	3860	3860	3805	4990	2690	3840	3816.68	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	4940	20230717	-22.67	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	4780	-20.08	20230725	3655	4.51	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
61	20240722	130627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-25	5	-0.65	2132940	558	46.42	3860	3860	3810	4990	2690	3840	3822.47	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	4940	20230717	-22.77	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	4780	-20.19	20230725	3655	4.38	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
62	20240722	120628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-5	5	-0.13	1919055	502	41.76	3860	3860	3810	4990	2690	3840	3822.82	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	736	22.17	0.32	12	0.00	173.00	11995.00	4940	20230717	-22.37	3655	20240417	4.92	4600	-16.63	20240102	3655	4.92	20240417	4780	-19.77	20230725	3655	4.92	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
63	20240722	110624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-25	5	-0.65	1865565	488	40.60	3860	3860	3810	4990	2690	3840	3822.88	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	4940	20230717	-22.77	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	4780	-20.19	20230725	3655	4.38	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
64	20240722	100627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	685690	179	14.89	3860	3860	3825	4990	2690	3840	3830.67	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4940	20230717	-22.57	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	4780	-19.98	20230725	3655	4.65	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
65	20240722	090627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	77200	20	1.66	3860	3860	3860	4990	2690	3840	3860.00	66.47	0	3906	3872	3856	3822	3806	3865	3815	96	1150	500	2680	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4940	20230717	-21.86	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4780	-19.25	20230725	3655	5.61	20240417	0.20	N	075180	500	96 억	12762204	N	N	0	N	N
66	20240719	160612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-35	5	-0.90	4644990	1202	21.81	3875	3890	3840	5030	2715	3875	3864.38	66.47	-133	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	737	22.20	0.32	12	0.01	173.00	11995.00	4940	20230717	-22.27	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	4835	-20.58	20230720	3655	5.06	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
67	20240719	150618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-35	5	-0.90	3926910	1015	18.42	3875	3890	3840	5030	2715	3875	3868.88	66.47	-21	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	737	22.20	0.32	12	0.01	173.00	11995.00	4940	20230717	-22.27	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	4835	-20.58	20230720	3655	5.06	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
68	20240719	140622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-10	5	-0.26	3676590	950	17.24	3875	3890	3860	5030	2715	3875	3870.09	66.47	10	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	742	22.34	0.32	12	0.00	173.00	11995.00	4940	20230717	-21.76	3655	20240417	5.75	4600	-15.98	20240102	3655	5.75	20240417	4835	-20.06	20230720	3655	5.75	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
69	20240719	130614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	15	2	0.39	3525835	911	16.53	3875	3890	3860	5030	2715	3875	3870.29	66.47	13	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4940	20230717	-21.26	3655	20240417	6.43	4600	-15.43	20240102	3655	6.43	20240417	4835	-19.54	20230720	3655	6.43	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
70	20240719	120614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	15	2	0.39	3525835	911	16.53	3875	3890	3860	5030	2715	3875	3870.29	66.47	13	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4940	20230717	-21.26	3655	20240417	6.43	4600	-15.43	20240102	3655	6.43	20240417	4835	-19.54	20230720	3655	6.43	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
71	20240719	110618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	15	2	0.39	3525835	911	16.53	3875	3890	3860	5030	2715	3875	3870.29	66.47	13	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4940	20230717	-21.26	3655	20240417	6.43	4600	-15.43	20240102	3655	6.43	20240417	4835	-19.54	20230720	3655	6.43	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
72	20240719	100526	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-15	5	-0.39	2518325	652	11.83	3875	3875	3860	5030	2715	3875	3862.46	66.47	13	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4940	20230717	-21.86	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4835	-20.17	20230720	3655	5.61	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
73	20240719	090627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	0	3	0.00	306125	79	1.43	3875	3875	3875	5030	2715	3875	3875.00	66.47	0	3918	3896	3863	3841	3808	3907	3852	96	1155	500	2710	5	1	19200000	744	22.40	0.32	12	0.00	173.00	11995.00	4940	20230717	-21.56	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4835	-19.86	20230720	3655	6.02	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
74	20240718	160606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	5	2	0.13	21371120	5511	171.63	3860	3885	3830	5030	2710	3870	3877.90	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	744	22.40	0.32	12	0.03	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4835	-19.86	20230720	3655	6.02	20240417	0.20	N	075180	500	96 억	12762329	N	N	5	N	N
75	20240718	150615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	5	2	0.13	21116390	5445	169.57	3860	3885	3830	5030	2710	3870	3878.12	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	744	22.40	0.32	12	0.03	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4835	-19.86	20230720	3655	6.02	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
76	20240718	140610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	5	2	0.13	21116390	5445	169.57	3860	3885	3830	5030	2710	3870	3878.12	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	744	22.40	0.32	12	0.03	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4835	-19.86	20230720	3655	6.02	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
77	20240718	130610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	5	2	0.13	21116390	5445	169.57	3860	3885	3830	5030	2710	3870	3878.12	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	744	22.40	0.32	12	0.03	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4835	-19.86	20230720	3655	6.02	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
78	20240718	120611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	10	2	0.26	21058205	5430	169.11	3860	3885	3830	5030	2710	3870	3878.12	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	745	22.43	0.32	12	0.03	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	4835	-19.75	20230720	3655	6.16	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
79	20240718	110614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	20957325	5404	168.30	3860	3885	3830	5030	2710	3870	3878.11	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	746	22.46	0.32	12	0.03	173.00	11995.00	5110	20230712	-23.97	3655	20240417	6.29	4600	-15.54	20240102	3655	6.29	20240417	4835	-19.65	20230720	3655	6.29	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
80	20240718	100617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-40	5	-1.03	158200	41	1.28	3860	3860	3830	5030	2710	3870	3858.54	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	735	22.14	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.05	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	4835	-20.79	20230720	3655	4.79	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
81	20240718	090616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-10	5	-0.26	150540	39	1.21	3860	3860	3860	5030	2710	3870	3860.00	66.47	0	3910	3890	3860	3840	3810	3875	3825	96	1160	500	2700	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4835	-20.17	20230720	3655	5.61	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
82	20240717	160641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-15	5	-0.39	12335705	3211	67.40	3880	3880	3830	5050	2720	3885	3841.70	66.47	13	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	743	22.37	0.32	12	0.02	173.00	11995.00	5110	20230712	-24.27	3655	20240417	5.88	4600	-15.87	20240102	3655	5.88	20240417	4940	-21.66	20230717	3655	5.88	20240417	0.20	N	075180	500	96 억	12762329	N	N	10	N	N
83	20240717	150644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-25	5	-0.64	6673940	1735	36.42	3880	3880	3830	5050	2720	3885	3846.65	66.47	252	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4940	-21.86	20230717	3655	5.61	20240417	0.20	N	075180	500	96 억	12762329	N	N	8	N	N
84	20240717	140641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-25	5	-0.64	6670080	1734	36.40	3880	3880	3830	5050	2720	3885	3846.64	66.47	252	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4940	-21.86	20230717	3655	5.61	20240417	0.20	N	075180	500	96 억	12762329	N	N	8	N	N
85	20240717	130641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-25	5	-0.64	6233900	1621	34.03	3880	3880	3830	5050	2720	3885	3845.71	66.47	252	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4940	-21.86	20230717	3655	5.61	20240417	0.20	N	075180	500	96 억	12762329	N	N	8	N	N
86	20240717	120641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-25	5	-0.64	5903940	1535	32.22	3880	3880	3830	5050	2720	3885	3846.21	66.47	252	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4940	-21.86	20230717	3655	5.61	20240417	0.20	N	075180	500	96 억	12762329	N	N	8	N	N
87	20240717	110641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-55	5	-1.42	5900080	1534	32.20	3880	3880	3830	5050	2720	3885	3846.21	66.47	252	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	735	22.14	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.05	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	4940	-22.47	20230717	3655	4.79	20240417	0.20	N	075180	500	96 억	12762329	N	N	8	N	N
88	20240717	100641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-10	5	-0.26	3691700	959	20.13	3880	3880	3845	5050	2720	3885	3849.53	66.47	252	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	744	22.40	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4940	-21.56	20230717	3655	6.02	20240417	0.20	N	075180	500	96 억	12762329	N	N	8	N	N
89	20240717	090527	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-40	5	-1.03	3683945	957	20.09	3880	3880	3845	5050	2720	3885	3849.47	66.47	252	3941	3912	3891	3862	3841	3902	3852	96	1165	500	2710	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.76	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	4940	-22.17	20230717	3655	5.20	20240417	0.20	N	075180	500	96 억	12762329	N	N	8	N	N
90	20240716	160642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-5	5	-0.13	18551635	4763	144.86	3890	3920	3870	5050	2725	3890	3894.95	66.47	-48	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	746	22.46	0.32	12	0.02	173.00	11995.00	5110	20230712	-23.97	3655	20240417	6.29	4600	-15.54	20240102	3655	6.29	20240417	4940	-21.36	20230717	3655	6.29	20240417	0.20	N	075180	500	96 억	12762349	N	N	8	N	N
91	20240716	150648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-5	5	-0.13	16888920	4334	131.81	3890	3920	3870	5050	2725	3890	3896.84	66.47	20	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	746	22.46	0.32	12	0.02	173.00	11995.00	5110	20230712	-23.97	3655	20240417	6.29	4600	-15.54	20240102	3655	6.29	20240417	4940	-21.36	20230717	3655	6.29	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
92	20240716	140647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-10	5	-0.26	16749315	4298	130.72	3890	3920	3870	5050	2725	3890	3897.00	66.47	35	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	745	22.43	0.32	12	0.02	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	4940	-21.46	20230717	3655	6.16	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
93	20240716	130647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-15	5	-0.39	16691115	4283	130.26	3890	3920	3870	5050	2725	3890	3897.06	66.47	35	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	744	22.40	0.32	12	0.02	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4940	-21.56	20230717	3655	6.02	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
94	20240716	120645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-15	5	-0.39	16679490	4280	130.17	3890	3920	3870	5050	2725	3890	3897.08	66.47	35	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	744	22.40	0.32	12	0.02	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	4940	-21.56	20230717	3655	6.02	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
95	20240716	110645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	10	2	0.26	16187990	4153	126.31	3890	3920	3885	5050	2725	3890	3897.90	66.47	-20	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	749	22.54	0.33	12	0.02	173.00	11995.00	5110	20230712	-23.68	3655	20240417	6.70	4600	-15.22	20240102	3655	6.70	20240417	4940	-21.05	20230717	3655	6.70	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
96	20240716	100646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-5	5	-0.13	3305695	850	25.85	3890	3890	3885	5050	2725	3890	3889.05	66.47	0	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	746	22.46	0.32	12	0.00	173.00	11995.00	5110	20230712	-23.97	3655	20240417	6.29	4600	-15.54	20240102	3655	6.29	20240417	4940	-21.36	20230717	3655	6.29	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
97	20240716	090644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	0	3	0.00	2676320	688	20.92	3890	3890	3890	5050	2725	3890	3890.00	66.47	0	3923	3906	3878	3861	3833	3915	3870	96	1160	500	2720	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	5110	20230712	-23.87	3655	20240417	6.43	4600	-15.43	20240102	3655	6.43	20240417	4940	-21.26	20230717	3655	6.43	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
98	20240715	160634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	25	2	0.65	12727050	3286	231.90	3865	3895	3850	5020	2710	3865	3873.11	66.47	0	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	747	22.49	0.32	12	0.02	173.00	11995.00	5110	20230712	-23.87	3655	20240417	6.43	4600	-15.43	20240102	3655	6.43	20240417	4940	-21.26	20230717	3655	6.43	20240417	0.20	N	075180	500	96 억	12762349	N	N	7	N	N
99	20240715	150639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	15	2	0.39	11097675	2864	202.12	3865	3895	3850	5020	2710	3865	3874.89	66.47	1	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	745	22.43	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	4940	-21.46	20230717	3655	6.16	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
100	20240715	140638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	15	2	0.39	8464395	2185	154.20	3865	3895	3850	5020	2710	3865	3873.86	66.47	1	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	745	22.43	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	4940	-21.46	20230717	3655	6.16	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
101	20240715	130639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-15	5	-0.39	8413955	2172	153.28	3865	3895	3850	5020	2710	3865	3873.83	66.47	1	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	739	22.25	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.66	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	4940	-22.06	20230717	3655	5.34	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
102	20240715	120638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-5	5	-0.13	7850810	2026	142.98	3865	3895	3855	5020	2710	3865	3875.03	66.47	3	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	4940	-21.86	20230717	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
103	20240715	110638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-10	5	-0.26	7765540	2004	141.43	3865	3895	3855	5020	2710	3865	3875.02	66.47	5	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	4940	-21.96	20230717	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
104	20240715	100638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	25	2	0.65	5394475	1389	98.02	3865	3895	3855	5020	2710	3865	3883.71	66.47	8	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	747	22.49	0.32	12	0.01	173.00	11995.00	5110	20230712	-23.87	3655	20240417	6.43	4600	-15.43	20240102	3655	6.43	20240417	4940	-21.26	20230717	3655	6.43	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
105	20240715	090638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	30	2	0.78	1475275	381	26.89	3865	3895	3855	5020	2710	3865	3872.11	66.47	-1	3898	3881	3863	3846	3828	3890	3855	96	1155	500	2700	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	5110	20230712	-23.78	3655	20240417	6.57	4600	-15.33	20240102	3655	6.57	20240417	4940	-21.15	20230717	3655	6.57	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
106	20240712	160633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	15	2	0.39	5476205	1417	436.00	3845	3880	3845	5000	2695	3850	3864.65	66.47	-39	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	742	22.34	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.36	3655	20240417	5.75	4600	-15.98	20240102	3655	5.75	20240417	5110	-24.36	20230712	3655	5.75	20240417	0.20	N	075180	500	96 억	12762349	N	N	5	N	N
107	20240712	150638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	5271360	1364	419.69	3845	3880	3845	5000	2695	3850	3864.63	66.47	0	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	5110	-24.46	20230712	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
108	20240712	140640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	5271360	1364	419.69	3845	3880	3845	5000	2695	3850	3864.63	66.47	0	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	5110	-24.46	20230712	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
109	20240712	130636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	15	2	0.39	3260285	843	259.38	3845	3880	3845	5000	2695	3850	3867.48	66.47	0	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	742	22.34	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.36	3655	20240417	5.75	4600	-15.98	20240102	3655	5.75	20240417	5110	-24.36	20230712	3655	5.75	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
110	20240712	120636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	785565	203	62.46	3845	3870	3845	5000	2695	3850	3869.78	66.47	0	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.27	3655	20240417	5.88	4600	-15.87	20240102	3655	5.88	20240417	5110	-24.27	20230712	3655	5.88	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
111	20240712	110634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	11585	3	0.92	3845	3870	3845	5000	2695	3850	3861.67	66.47	0	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.27	3655	20240417	5.88	4600	-15.87	20240102	3655	5.88	20240417	5110	-24.27	20230712	3655	5.88	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
112	20240712	100636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	11585	3	0.92	3845	3870	3845	5000	2695	3850	3861.67	66.47	0	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.27	3655	20240417	5.88	4600	-15.87	20240102	3655	5.88	20240417	5110	-24.27	20230712	3655	5.88	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
113	20240712	090633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	0	3	0.00	0	0	0.00	0	0	0	5000	2695	3850	0.00	66.47	0	3876	3862	3856	3842	3836	3860	3840	96	1150	500	2690	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.66	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
114	20240711	160630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	0	3	0.00	1255095	325	62.98	3850	3870	3850	5000	2695	3850	3861.83	66.47	-38	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.66	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12762349	N	N	49	N	N
115	20240711	150636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	920145	238	46.12	3850	3870	3850	5000	2695	3850	3866.16	66.47	0	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.27	3655	20240417	5.88	4600	-15.87	20240102	3655	5.88	20240417	5110	-24.27	20230712	3655	5.88	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
116	20240711	140636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	246825	64	12.40	3850	3860	3850	5000	2695	3850	3856.64	66.47	0	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	5110	-24.46	20230712	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
117	20240711	130633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	185065	48	9.30	3850	3860	3850	5000	2695	3850	3855.52	66.47	0	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	5110	-24.46	20230712	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
118	20240711	120633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	88565	23	4.46	3850	3860	3850	5000	2695	3850	3850.65	66.47	0	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	5110	-24.46	20230712	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
119	20240711	110631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	88565	23	4.46	3850	3860	3850	5000	2695	3850	3850.65	66.47	0	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	5110	-24.46	20230712	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
120	20240711	100632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	10	2	0.26	88565	23	4.46	3850	3860	3850	5000	2695	3850	3850.65	66.47	0	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.46	3655	20240417	5.61	4600	-16.09	20240102	3655	5.61	20240417	5110	-24.46	20230712	3655	5.61	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
121	20240711	090630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	0	3	0.00	3850	1	0.19	3850	3850	3850	5000	2695	3850	3850.00	66.47	0	3883	3866	3838	3821	3793	3875	3830	96	1150	500	2690	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.66	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
122	20240710	160630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	5	2	0.13	1981350	516	15.83	3845	3855	3810	4995	2695	3845	3839.83	66.47	-18	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.66	3655	20240417	5.34	4600	-16.30	20240102	3655	5.34	20240417	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
123	20240710	150632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-35	5	-0.91	1272960	332	10.19	3845	3855	3810	4995	2695	3845	3834.22	66.47	-18	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	732	22.02	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.44	3655	20240417	4.24	4600	-17.17	20240102	3655	4.24	20240417	5110	-25.44	20230712	3655	4.24	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
124	20240710	140630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	0	3	0.00	711575	185	5.68	3845	3855	3840	4995	2695	3845	3846.35	66.47	0	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.76	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	5110	-24.76	20230712	3655	5.20	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
125	20240710	130631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	0	3	0.00	711575	185	5.68	3845	3855	3840	4995	2695	3845	3846.35	66.47	0	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.76	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	5110	-24.76	20230712	3655	5.20	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
126	20240710	120630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-5	5	-0.13	565465	147	4.51	3845	3855	3840	4995	2695	3845	3846.70	66.47	0	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	737	22.20	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.85	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	5110	-24.85	20230712	3655	5.06	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
127	20240710	110631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	10	2	0.26	557775	145	4.45	3845	3855	3845	4995	2695	3845	3846.72	66.47	0	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
128	20240710	100627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	10	2	0.26	557775	145	4.45	3845	3855	3845	4995	2695	3845	3846.72	66.47	0	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
129	20240710	090629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	0	3	0.00	353740	92	2.82	3845	3845	3845	4995	2695	3845	3845.00	66.47	0	3888	3866	3833	3811	3778	3877	3822	96	1150	500	2690	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.76	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	5110	-24.76	20230712	3655	5.20	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
130	20240709	160628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	20	2	0.52	12479045	3258	371.07	3840	3855	3800	4970	2680	3825	3830.28	66.47	-13	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	738	22.23	0.32	12	0.02	173.00	11995.00	5110	20230712	-24.76	3655	20240417	5.20	4600	-16.41	20240102	3655	5.20	20240417	5110	-24.76	20230712	3655	5.20	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
131	20240709	150629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-10	5	-0.26	11034800	2880	328.02	3840	3855	3800	4970	2680	3825	3831.53	66.47	-3	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	732	22.05	0.32	12	0.02	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
132	20240709	140630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	0	3	0.00	8487860	2215	252.28	3840	3855	3825	4970	2680	3825	3831.99	66.47	0	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	734	22.11	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
133	20240709	130632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	10	2	0.26	494385	129	14.69	3840	3840	3830	4970	2680	3825	3832.44	66.47	0	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	736	22.17	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.95	3655	20240417	4.92	4600	-16.63	20240102	3655	4.92	20240417	5110	-24.95	20230712	3655	4.92	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
134	20240709	120633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	5	2	0.13	452220	118	13.44	3840	3840	3830	4970	2680	3825	3832.37	66.47	0	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	735	22.14	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.05	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	5110	-25.05	20230712	3655	4.79	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
135	20240709	110633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	5	2	0.13	452220	118	13.44	3840	3840	3830	4970	2680	3825	3832.37	66.47	0	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	735	22.14	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.05	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	5110	-25.05	20230712	3655	4.79	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
136	20240709	100630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	15	2	0.39	107520	28	3.19	3840	3840	3840	4970	2680	3825	3840.00	66.47	0	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	737	22.20	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.85	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	5110	-24.85	20230712	3655	5.06	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
137	20240709	090629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	0	3	0.00	0	0	0.00	0	0	0	4970	2680	3825	0.00	66.47	0	3851	3837	3826	3812	3801	3832	3807	96	1145	500	2670	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
138	20240708	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	25	2	0.66	3351745	877	148.64	3840	3840	3815	4940	2660	3800	3821.83	66.47	-26	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	33	N	N
139	20240708	150627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	25	2	0.66	857040	224	37.97	3840	3840	3815	4940	2660	3800	3826.07	66.47	-9	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
140	20240708	140629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	25	2	0.66	765335	200	33.90	3840	3840	3815	4940	2660	3800	3826.68	66.47	-13	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
141	20240708	130625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	25	2	0.66	379170	99	16.78	3840	3840	3815	4940	2660	3800	3830.00	66.47	-12	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
142	20240708	120627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	25	2	0.66	298925	78	13.22	3840	3840	3815	4940	2660	3800	3832.37	66.47	3	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
143	20240708	110624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	15	2	0.39	295100	77	13.05	3840	3840	3815	4940	2660	3800	3832.47	66.47	3	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
144	20240708	100625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	25	2	0.66	253085	66	11.19	3840	3840	3825	4940	2660	3800	3834.62	66.47	3	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.15	3655	20240417	4.65	4600	-16.85	20240102	3655	4.65	20240417	5110	-25.15	20230712	3655	4.65	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
145	20240708	090625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	35	2	0.92	157385	41	6.95	3840	3840	3835	4940	2660	3800	3838.66	66.47	1	3866	3832	3806	3772	3746	3820	3760	96	1140	500	2660	5	1	19200000	736	22.17	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.95	3655	20240417	4.92	4600	-16.63	20240102	3655	4.92	20240417	5110	-24.95	20230712	3655	4.92	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
146	20240705	160622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-20	5	-0.52	2248115	590	290.64	3820	3840	3780	4965	2675	3820	3810.36	66.47	-78	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	730	21.97	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.64	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	5110	-25.64	20230712	3655	3.97	20240417	0.20	N	075180	500	96 억	12762349	N	N	34	N	N
147	20240705	150624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-35	5	-0.92	1484895	389	191.63	3820	3840	3780	4965	2675	3820	3817.21	66.47	0	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	727	21.88	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.93	3655	20240417	3.56	4600	-17.72	20240102	3655	3.56	20240417	5110	-25.93	20230712	3655	3.56	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
148	20240705	140625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-10	5	-0.26	1246040	326	160.59	3820	3840	3780	4965	2675	3820	3822.21	66.47	0	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	732	22.02	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.44	3655	20240417	4.24	4600	-17.17	20240102	3655	4.24	20240417	5110	-25.44	20230712	3655	4.24	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
149	20240705	130624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-5	5	-0.13	1192675	312	153.69	3820	3840	3780	4965	2675	3820	3822.68	66.47	9	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
150	20240705	120624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	20	2	0.52	899550	235	115.76	3820	3840	3820	4965	2675	3820	3827.87	66.47	0	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	737	22.20	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.85	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	5110	-24.85	20230712	3655	5.06	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
151	20240705	110622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	20	2	0.52	899550	235	115.76	3820	3840	3820	4965	2675	3820	3827.87	66.47	0	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	737	22.20	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.85	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	5110	-24.85	20230712	3655	5.06	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
152	20240705	100623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	20	2	0.52	596190	156	76.85	3820	3840	3820	4965	2675	3820	3821.73	66.47	0	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	737	22.20	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.85	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	5110	-24.85	20230712	3655	5.06	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
153	20240705	090623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	10	2	0.26	508070	133	65.52	3820	3830	3820	4965	2675	3820	3820.08	66.47	0	3846	3832	3806	3792	3766	3840	3800	96	1145	500	2670	5	1	19200000	735	22.14	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.05	3655	20240417	4.79	4600	-16.74	20240102	3655	4.79	20240417	5110	-25.05	20230712	3655	4.79	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
154	20240704	160620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	35	2	0.92	764825	201	9.19	3820	3820	3780	4920	2650	3785	3805.10	66.47	0	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.24	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	5110	-25.24	20230712	3655	4.51	20240417	0.20	N	075180	500	96 억	12762349	N	N	21	N	N
155	20240704	150623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	30	2	0.79	463345	122	5.58	3820	3820	3780	4920	2650	3785	3797.91	66.47	9	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
156	20240704	140622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	0	3	0.00	440455	116	5.31	3820	3820	3780	4920	2650	3785	3797.03	66.47	9	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	727	21.88	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.93	3655	20240417	3.56	4600	-17.72	20240102	3655	3.56	20240417	5110	-25.93	20230712	3655	3.56	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
157	20240704	130623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	30	2	0.79	368465	97	4.44	3820	3820	3780	4920	2650	3785	3798.61	66.47	0	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
158	20240704	120621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	30	2	0.79	368465	97	4.44	3820	3820	3780	4920	2650	3785	3798.61	66.47	0	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
159	20240704	110621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	30	2	0.79	194500	51	2.33	3820	3820	3780	4920	2650	3785	3813.73	66.47	0	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
160	20240704	100621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	35	2	0.92	156620	41	1.88	3820	3820	3820	4920	2650	3785	3820.00	66.47	0	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.24	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	5110	-25.24	20230712	3655	4.51	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
161	20240704	090622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	35	2	0.92	3820	1	0.05	3820	3820	3820	4920	2650	3785	3820.00	66.47	0	3851	3817	3801	3767	3751	3810	3760	96	1135	500	2640	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.24	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	5110	-25.24	20230712	3655	4.51	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
162	20240703	160618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-70	5	-1.82	8321410	2186	94.51	3835	3835	3785	5010	2700	3855	3806.68	66.47	0	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	727	21.88	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.93	3655	20240417	3.56	4600	-17.72	20240102	3655	3.56	20240417	5110	-25.93	20230712	3655	3.56	20240417	0.20	N	075180	500	96 억	12762349	N	N	19	N	N
163	20240703	150620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-55	5	-1.43	6869895	1803	77.95	3835	3835	3800	5010	2700	3855	3810.26	66.47	250	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	730	21.97	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.64	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	5110	-25.64	20230712	3655	3.97	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
164	20240703	140621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-45	5	-1.17	5375760	1410	60.96	3835	3835	3800	5010	2700	3855	3812.60	66.47	178	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	732	22.02	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.44	3655	20240417	4.24	4600	-17.17	20240102	3655	4.24	20240417	5110	-25.44	20230712	3655	4.24	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
165	20240703	130619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-45	5	-1.17	5295750	1389	60.05	3835	3835	3800	5010	2700	3855	3812.63	66.47	178	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	732	22.02	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.44	3655	20240417	4.24	4600	-17.17	20240102	3655	4.24	20240417	5110	-25.44	20230712	3655	4.24	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
166	20240703	120619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-40	5	-1.04	5112870	1341	57.98	3835	3835	3800	5010	2700	3855	3812.73	66.47	178	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	732	22.05	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
167	20240703	110621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-55	5	-1.43	5109055	1340	57.93	3835	3835	3800	5010	2700	3855	3812.73	66.47	178	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	730	21.97	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.64	3655	20240417	3.97	4600	-17.39	20240102	3655	3.97	20240417	5110	-25.64	20230712	3655	3.97	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
168	20240703	100621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	0	0	0.00	0	0	0	5010	2700	3855	0.00	66.47	0	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
169	20240703	090619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	0	0	0.00	0	0	0	5010	2700	3855	0.00	66.47	0	3891	3872	3841	3822	3791	3880	3830	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
170	20240702	160618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	8860855	2313	146.76	3855	3860	3810	5010	2700	3855	3830.83	66.47	0	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	24	N	N
171	20240702	150619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-35	5	-0.91	8254515	2155	136.74	3855	3860	3820	5010	2700	3855	3830.40	66.47	59	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	733	22.08	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.24	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	5110	-25.24	20230712	3655	4.51	20240417	0.20	N	075180	500	96 억	12762349	N	N	28	N	N
172	20240702	140619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-35	5	-0.91	4789775	1248	79.19	3855	3860	3820	5010	2700	3855	3837.96	66.47	0	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	733	22.08	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.24	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	5110	-25.24	20230712	3655	4.51	20240417	0.20	N	075180	500	96 억	12762349	N	N	28	N	N
173	20240702	130619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	2302930	597	37.88	3855	3860	3850	5010	2700	3855	3857.50	66.47	0	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	28	N	N
174	20240702	120619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	373930	97	6.15	3855	3855	3850	5010	2700	3855	3854.95	66.47	0	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	28	N	N
175	20240702	110618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	7710	2	0.13	3855	3855	3855	5010	2700	3855	3855.00	66.47	0	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	28	N	N
176	20240702	100618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	7710	2	0.13	3855	3855	3855	5010	2700	3855	3855.00	66.47	0	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	28	N	N
177	20240702	090620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	0	0	0.00	0	0	0	5010	2700	3855	0.00	66.47	0	3891	3872	3836	3817	3781	3882	3827	96	1155	500	2690	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762349	N	N	28	N	N
178	20240701	160616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	55	2	1.45	6017550	1576	271.26	3820	3855	3800	4940	2660	3800	3818.72	66.47	-2	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762351	N	N	28	N	N
179	20240701	150618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	40	2	1.05	4231395	1110	191.05	3820	3855	3800	4940	2660	3800	3812.52	66.47	-1	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	737	22.20	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.85	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	5110	-24.85	20230712	3655	5.06	20240417	0.20	N	075180	500	96 억	12762351	N	N	24	N	N
180	20240701	140617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	35	2	0.92	4212210	1105	190.19	3820	3855	3800	4940	2660	3800	3812.40	66.47	0	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	736	22.17	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.95	3655	20240417	4.92	4600	-16.63	20240102	3655	4.92	20240417	5110	-24.95	20230712	3655	4.92	20240417	0.20	N	075180	500	96 억	12762351	N	N	24	N	N
181	20240701	130616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	55	2	1.45	4204520	1103	189.85	3820	3855	3800	4940	2660	3800	3812.34	66.47	0	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762351	N	N	24	N	N
182	20240701	120618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	55	2	1.45	4154455	1090	187.61	3820	3855	3800	4940	2660	3800	3811.86	66.47	0	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.56	3655	20240417	5.47	4600	-16.20	20240102	3655	5.47	20240417	5110	-24.56	20230712	3655	5.47	20240417	0.20	N	075180	500	96 억	12762351	N	N	24	N	N
183	20240701	110616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	40	2	1.05	4085115	1072	184.51	3820	3840	3800	4940	2660	3800	3811.16	66.47	0	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	737	22.20	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.85	3655	20240417	5.06	4600	-16.52	20240102	3655	5.06	20240417	5110	-24.85	20230712	3655	5.06	20240417	0.20	N	075180	500	96 억	12762351	N	N	24	N	N
184	20240701	100615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	15	2	0.39	1204930	316	54.39	3820	3820	3800	4940	2660	3800	3814.96	66.47	0	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	732	22.05	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.34	3655	20240417	4.38	4600	-17.07	20240102	3655	4.38	20240417	5110	-25.34	20230712	3655	4.38	20240417	0.20	N	075180	500	96 억	12762351	N	N	24	N	N
185	20240701	090614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	20	2	0.53	155820	41	7.06	3820	3820	3820	4940	2660	3800	3820.00	66.47	0	3820	3810	3795	3785	3770	3802	3777	96	1140	500	2660	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.24	3655	20240417	4.51	4600	-16.96	20240102	3655	4.51	20240417	5110	-25.24	20230712	3655	4.51	20240417	0.20	N	075180	500	96 억	12762351	N	N	24	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History