KissMeData/001420/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	20231130	160121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	0	3	0.00	12571960	2491	112.21	5040	5090	4980	6550	3530	5040	5046.95	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	383	-28.16	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
3	20231130	150121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	0	3	0.00	11558920	2290	103.15	5040	5090	4980	6550	3530	5040	5047.56	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	383	-28.16	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
4	20231130	140121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	10	2	0.20	3955140	781	35.18	5040	5090	4980	6550	3530	5040	5064.20	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	384	-28.21	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
5	20231130	130120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	10	2	0.20	3034240	599	26.98	5040	5090	4980	6550	3530	5040	5065.51	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	384	-28.21	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
6	20231130	120122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	20	2	0.40	1541880	304	13.69	5040	5090	4980	6550	3530	5040	5071.97	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	385	-28.27	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
7	20231130	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	40	2	0.79	512700	101	4.55	5040	5090	4980	6550	3530	5040	5076.24	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	386	-28.38	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
8	20231130	100121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5080	40	2	0.79	106510	21	0.95	5040	5090	4980	6550	3530	5040	5071.90	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	386	-28.38	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
9	20231130	090121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	0	3	0.00	0	0	0.00	0	0	0	6550	3530	5040	0.00	2.79	0	5123	5081	5018	4976	4913	5102	4997	38	1510	500	3520	10	1	7600000	383	-28.16	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.14	N	001420	500	38 억	211803	N	N	0	N	N
10	20231129	160120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	40	2	0.80	11213250	2220	331.84	5000	5060	4955	6500	3500	5000	5051.01	2.79	-166	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	10	1	7600000	383	-28.16	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
11	20231129	150121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	10	2	0.20	10054080	1990	297.46	5000	5060	4955	6500	3500	5000	5052.30	2.79	-165	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	10	1	7600000	381	-27.99	1.25	12	0.03	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
12	20231129	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	40	2	0.80	9440480	1868	279.22	5000	5060	4955	6500	3500	5000	5053.79	2.79	-165	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	10	1	7600000	383	-28.16	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
13	20231129	130122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	50	2	1.00	9375340	1855	277.28	5000	5060	4955	6500	3500	5000	5054.09	2.79	-165	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	10	1	7600000	384	-28.21	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
14	20231129	120121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	40	2	0.80	9203690	1821	272.20	5000	5060	4955	6500	3500	5000	5054.20	2.79	-165	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	10	1	7600000	383	-28.16	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
15	20231129	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5060	60	2	1.20	8520425	1684	251.72	5000	5060	4955	6500	3500	5000	5059.63	2.79	-165	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	10	1	7600000	385	-28.27	1.27	12	0.02	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
16	20231129	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	-10	5	-0.20	8105525	1602	239.46	5000	5060	4955	6500	3500	5000	5059.63	2.79	-165	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	5	1	7600000	379	-27.88	1.25	12	0.02	-179.00	3996.00	6400	20230418	-22.03	3800	20230103	31.32	6400	-22.03	20230418	3800	31.32	20230103	6400	-22.03	20230418	3800	31.32	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
17	20231129	090120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	2.79	0	5123	5061	4998	4936	4873	5092	4967	38	1500	500	3500	10	1	7600000	380	-27.93	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.14	N	001420	500	38 억	211969	N	N	0	N	N
18	20231128	160121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	-10	5	-0.20	3345925	669	99.26	4965	5060	4935	6510	3510	5010	5001.38	2.79	-14	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	380	-27.93	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
19	20231128	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	10	2	0.20	1956535	392	58.16	4965	5060	4935	6510	3510	5010	4991.16	2.79	-9	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	382	-28.04	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
20	20231128	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	10	2	0.20	1342655	269	39.91	4965	5060	4935	6510	3510	5010	4991.28	2.79	-8	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	382	-28.04	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
21	20231128	130121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	10	2	0.20	1091655	219	32.49	4965	5060	4935	6510	3510	5010	4984.73	2.79	-8	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	382	-28.04	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
22	20231128	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	10	2	0.20	798305	160	23.74	4965	5060	4935	6510	3510	5010	4989.41	2.79	-8	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	382	-28.04	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
23	20231128	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	10	2	0.20	798305	160	23.74	4965	5060	4935	6510	3510	5010	4989.41	2.79	-8	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	382	-28.04	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
24	20231128	100120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	40	2	0.80	416725	84	12.46	4965	5060	4935	6510	3510	5010	4961.01	2.79	0	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	384	-28.21	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
25	20231128	090120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	0	3	0.00	0	0	0.00	0	0	0	6510	3510	5010	0.00	2.79	0	5053	5031	5008	4986	4963	5042	4997	38	1500	500	3500	10	1	7600000	381	-27.99	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	211978	N	N	0	N	N
26	20231127	160121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	-20	5	-0.40	3380225	674	26.88	5000	5030	4985	6530	3530	5030	5015.17	2.79	2	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
27	20231127	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-10	5	-0.20	3194855	637	25.41	5000	5030	4985	6530	3530	5030	5015.47	2.79	3	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	10	1	7600000	382	-28.04	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
28	20231127	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	0	3	0.00	3139635	626	24.97	5000	5030	4985	6530	3530	5030	5015.39	2.79	3	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	10	1	7600000	382	-28.10	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
29	20231127	130121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-10	5	-0.20	2370055	473	18.87	5000	5030	4985	6530	3530	5030	5010.69	2.79	3	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	10	1	7600000	382	-28.04	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
30	20231127	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	0	3	0.00	1459635	292	11.65	5000	5030	4985	6530	3530	5030	4998.75	2.79	3	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	10	1	7600000	382	-28.10	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
31	20231127	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	-20	5	-0.40	1384465	277	11.05	5000	5010	4985	6530	3530	5030	4998.07	2.79	3	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	10	1	7600000	381	-27.99	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
32	20231127	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	-40	5	-0.80	744505	149	5.94	5000	5000	4985	6530	3530	5030	4996.68	2.79	3	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	5	1	7600000	379	-27.88	1.25	12	0.00	-179.00	3996.00	6400	20230418	-22.03	3800	20230103	31.32	6400	-22.03	20230418	3800	31.32	20230103	6400	-22.03	20230418	3800	31.32	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
33	20231127	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	-30	5	-0.60	5000	1	0.04	5000	5000	5000	6530	3530	5030	5000.00	2.79	0	5090	5060	5010	4980	4930	5075	4995	38	1500	500	3520	10	1	7600000	380	-27.93	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.14	N	001420	500	38 억	211976	N	N	0	N	N
34	20231124	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	60	2	1.21	12470500	2507	316.54	4970	5040	4960	6460	3480	4970	4974.27	2.79	4	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	10	1	7600000	382	-28.10	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
35	20231124	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	-10	5	-0.20	9732480	1959	247.35	4970	5040	4960	6460	3480	4970	4968.09	2.79	3	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	5	1	7600000	377	-27.71	1.24	12	0.03	-179.00	3996.00	6400	20230418	-22.50	3800	20230103	30.53	6400	-22.50	20230418	3800	30.53	20230103	6400	-22.50	20230418	3800	30.53	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
36	20231124	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	25	2	0.50	5818455	1170	147.73	4970	5040	4960	6460	3480	4970	4973.04	2.79	3	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	5	1	7600000	380	-27.91	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.95	3800	20230103	31.45	6400	-21.95	20230418	3800	31.45	20230103	6400	-21.95	20230418	3800	31.45	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
37	20231124	130120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	0	3	0.00	4674265	940	118.69	4970	5040	4960	6460	3480	4970	4972.62	2.79	22	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	5	1	7600000	378	-27.77	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
38	20231124	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	0	3	0.00	4674265	940	118.69	4970	5040	4960	6460	3480	4970	4972.62	2.79	22	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	5	1	7600000	378	-27.77	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
39	20231124	110121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	10	2	0.20	3027995	609	76.89	4970	5040	4960	6460	3480	4970	4972.08	2.79	3	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	5	1	7600000	378	-27.82	1.25	12	0.01	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
40	20231124	100120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	10	2	0.20	2435355	490	61.87	4970	5040	4960	6460	3480	4970	4970.11	2.79	3	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	5	1	7600000	378	-27.82	1.25	12	0.01	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
41	20231124	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	0	3	0.00	1471120	296	37.37	4970	4970	4970	6460	3480	4970	4970.00	2.79	0	4996	4982	4961	4947	4926	4990	4955	38	1490	500	3470	5	1	7600000	378	-27.77	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	211971	N	N	0	N	N
42	20231123	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-5	5	-0.10	3925855	792	9.55	4955	4975	4940	6460	3485	4975	4956.89	2.79	-138	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	378	-27.77	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
43	20231123	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	-25	5	-0.50	2667530	538	6.49	4955	4975	4950	6460	3485	4975	4958.23	2.79	-20	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	376	-27.65	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.66	3800	20230103	30.26	6400	-22.66	20230418	3800	30.26	20230103	6400	-22.66	20230418	3800	30.26	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
44	20231123	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-5	5	-0.10	894290	180	2.17	4955	4975	4955	6460	3485	4975	4968.28	2.79	0	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	378	-27.77	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
45	20231123	130120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-5	5	-0.10	397290	80	0.97	4955	4975	4955	6460	3485	4975	4966.12	2.79	0	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	378	-27.77	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
46	20231123	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	0	3	0.00	248190	50	0.60	4955	4975	4955	6460	3485	4975	4963.80	2.79	0	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	378	-27.79	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
47	20231123	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	0	3	0.00	248190	50	0.60	4955	4975	4955	6460	3485	4975	4963.80	2.79	0	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	378	-27.79	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
48	20231123	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-20	5	-0.40	44615	9	0.11	4955	4975	4955	6460	3485	4975	4957.22	2.79	0	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	377	-27.68	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.58	3800	20230103	30.39	6400	-22.58	20230418	3800	30.39	20230103	6400	-22.58	20230418	3800	30.39	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
49	20231123	090120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-20	5	-0.40	9910	2	0.02	4955	4955	4955	6460	3485	4975	4955.00	2.79	0	5035	5005	4980	4950	4925	4992	4937	38	1485	500	3480	5	1	7600000	377	-27.68	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.58	3800	20230103	30.39	6400	-22.58	20230418	3800	30.39	20230103	6400	-22.58	20230418	3800	30.39	20230103	0.14	N	001420	500	38 억	212112	N	N	1	N	N
50	20231122	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	-20	5	-0.40	41237425	8289	576.03	5010	5010	4955	6490	3500	4995	4974.70	2.79	8	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	5	1	7600000	378	-27.79	1.24	12	0.11	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
51	20231122	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	-15	5	-0.30	5775625	1161	80.68	5010	5010	4955	6490	3500	4995	4974.70	2.79	9	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	5	1	7600000	378	-27.82	1.25	12	0.02	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
52	20231122	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	-10	5	-0.20	5725955	1151	79.99	5010	5010	4955	6490	3500	4995	4974.77	2.79	9	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	5	1	7600000	379	-27.85	1.25	12	0.02	-179.00	3996.00	6400	20230418	-22.11	3800	20230103	31.18	6400	-22.11	20230418	3800	31.18	20230103	6400	-22.11	20230418	3800	31.18	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
53	20231122	130123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	-20	5	-0.40	3075640	617	42.88	5010	5010	4955	6490	3500	4995	4984.83	2.79	9	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	5	1	7600000	378	-27.79	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
54	20231122	120121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	-20	5	-0.40	3060715	614	42.67	5010	5010	4955	6490	3500	4995	4984.88	2.79	9	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	5	1	7600000	378	-27.79	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
55	20231122	110121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	-20	5	-0.40	3055740	613	42.60	5010	5010	4955	6490	3500	4995	4984.89	2.79	9	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	5	1	7600000	378	-27.79	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
56	20231122	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	-35	5	-0.70	1881760	377	26.20	5010	5010	4960	6490	3500	4995	4991.41	2.79	9	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	5	1	7600000	377	-27.71	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.50	3800	20230103	30.53	6400	-22.50	20230418	3800	30.53	20230103	6400	-22.50	20230418	3800	30.53	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
57	20231122	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	5	2	0.10	1152000	230	15.98	5010	5010	5000	6490	3500	4995	5008.70	2.79	0	5115	5055	4980	4920	4845	5085	4950	38	1495	500	3490	10	1	7600000	380	-27.93	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.14	N	001420	500	38 억	212104	N	N	1	N	N
58	20231121	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	85	2	1.73	7160530	1439	32.03	4905	5040	4905	6380	3440	4910	4976.05	2.79	-12	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	5	1	7600000	380	-27.91	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.95	3800	20230103	31.45	6400	-21.95	20230418	3800	31.45	20230103	6400	-21.95	20230418	3800	31.45	20230103	0.14	N	001420	500	38 억	212116	N	N	1	N	N
59	20231121	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	50	2	1.02	7020565	1411	31.40	4905	5040	4905	6380	3440	4910	4975.60	2.79	-12	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	5	1	7600000	377	-27.71	1.24	12	0.02	-179.00	3996.00	6400	20230418	-22.50	3800	20230103	30.53	6400	-22.50	20230418	3800	30.53	20230103	6400	-22.50	20230418	3800	30.53	20230103	0.14	N	001420	500	38 억	212116	N	N	3	N	N
60	20231121	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	100	2	2.04	6479535	1303	29.00	4905	5040	4905	6380	3440	4910	4972.78	2.79	-11	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	10	1	7600000	381	-27.99	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	212116	N	N	3	N	N
61	20231121	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	100	2	2.04	6479535	1303	29.00	4905	5040	4905	6380	3440	4910	4972.78	2.79	-11	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	10	1	7600000	381	-27.99	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	212116	N	N	3	N	N
62	20231121	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	70	2	1.43	6274125	1262	28.09	4905	5040	4905	6380	3440	4910	4971.57	2.79	-10	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	5	1	7600000	378	-27.82	1.25	12	0.02	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.14	N	001420	500	38 억	212116	N	N	3	N	N
63	20231121	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	120	2	2.44	4732740	953	21.21	4905	5040	4905	6380	3440	4910	4966.15	2.79	-11	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	10	1	7600000	382	-28.10	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.14	N	001420	500	38 억	212116	N	N	3	N	N
64	20231121	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	120	2	2.44	4662660	939	20.90	4905	5040	4905	6380	3440	4910	4965.56	2.79	-11	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	10	1	7600000	382	-28.10	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.14	N	001420	500	38 억	212116	N	N	3	N	N
65	20231121	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4905	-5	5	-0.10	29430	6	0.13	4905	4905	4905	6380	3440	4910	4905.00	2.79	0	5013	4961	4918	4866	4823	4987	4892	38	1470	500	3430	5	1	7600000	373	-27.40	1.23	12	0.00	-179.00	3996.00	6400	20230418	-23.36	3800	20230103	29.08	6400	-23.36	20230418	3800	29.08	20230103	6400	-23.36	20230418	3800	29.08	20230103	0.14	N	001420	500	38 억	212116	N	N	3	N	N
66	20231120	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	35	2	0.72	22303610	4493	373.48	4875	4970	4875	6330	3415	4875	4964.08	2.79	-69	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	373	-27.43	1.23	12	0.06	-179.00	3996.00	6400	20230418	-23.28	3800	20230103	29.21	6400	-23.28	20230418	3800	29.21	20230103	6400	-23.28	20230418	3800	29.21	20230103	0.14	N	001420	500	38 억	212185	N	N	3	N	N
67	20231120	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	95	2	1.95	14123385	2847	236.66	4875	4970	4875	6330	3415	4875	4960.80	2.79	-66	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	378	-27.77	1.24	12	0.04	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212185	N	N	1	N	N
68	20231120	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	80	2	1.64	13855615	2793	232.17	4875	4970	4875	6330	3415	4875	4960.84	2.79	-66	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	377	-27.68	1.24	12	0.04	-179.00	3996.00	6400	20230418	-22.58	3800	20230103	30.39	6400	-22.58	20230418	3800	30.39	20230103	6400	-22.58	20230418	3800	30.39	20230103	0.14	N	001420	500	38 억	212185	N	N	1	N	N
69	20231120	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	95	2	1.95	13850660	2792	232.09	4875	4970	4875	6330	3415	4875	4960.84	2.79	-66	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	378	-27.77	1.24	12	0.04	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212185	N	N	1	N	N
70	20231120	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	95	2	1.95	13003090	2621	217.87	4875	4970	4875	6330	3415	4875	4961.12	2.79	-66	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	378	-27.77	1.24	12	0.03	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212185	N	N	1	N	N
71	20231120	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	95	2	1.95	12446450	2509	208.56	4875	4970	4875	6330	3415	4875	4960.72	2.79	-66	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	378	-27.77	1.24	12	0.03	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212185	N	N	1	N	N
72	20231120	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	90	2	1.85	1787335	362	30.09	4875	4970	4875	6330	3415	4875	4937.39	2.79	-65	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	377	-27.74	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.14	N	001420	500	38 억	212185	N	N	1	N	N
73	20231120	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	95	2	1.95	724825	148	12.30	4875	4970	4875	6330	3415	4875	4897.47	2.79	-25	5038	4956	4883	4801	4728	4997	4842	38	1455	500	3410	5	1	7600000	378	-27.77	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212185	N	N	1	N	N
74	20231117	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4875	-10	5	-0.20	5836225	1201	48.78	4810	4965	4810	6350	3420	4885	4859.47	2.79	-39	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	371	-27.23	1.22	12	0.02	-179.00	3996.00	6400	20230418	-23.83	3800	20230103	28.29	6400	-23.83	20230418	3800	28.29	20230103	6400	-23.83	20230418	3800	28.29	20230103	0.14	N	001420	500	38 억	212190	N	N	1	N	N
75	20231117	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	80	2	1.64	5026750	1035	42.04	4810	4965	4810	6350	3420	4885	4856.76	2.79	-6	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	377	-27.74	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.14	N	001420	500	38 억	212190	N	N	0	N	N
76	20231117	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	80	2	1.64	5021785	1034	42.00	4810	4965	4810	6350	3420	4885	4856.66	2.79	-7	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	377	-27.74	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.14	N	001420	500	38 억	212190	N	N	0	N	N
77	20231117	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	80	2	1.64	4992445	1028	41.75	4810	4965	4810	6350	3420	4885	4856.46	2.79	-7	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	377	-27.74	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.14	N	001420	500	38 억	212190	N	N	0	N	N
78	20231117	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4895	10	2	0.20	4937955	1017	41.31	4810	4945	4810	6350	3420	4885	4855.41	2.79	-7	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	372	-27.35	1.22	12	0.01	-179.00	3996.00	6400	20230418	-23.52	3800	20230103	28.82	6400	-23.52	20230418	3800	28.82	20230103	6400	-23.52	20230418	3800	28.82	20230103	0.14	N	001420	500	38 억	212190	N	N	0	N	N
79	20231117	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4945	60	2	1.23	2553185	529	21.49	4810	4945	4810	6350	3420	4885	4826.44	2.79	0	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	376	-27.63	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.73	3800	20230103	30.13	6400	-22.73	20230418	3800	30.13	20230103	6400	-22.73	20230418	3800	30.13	20230103	0.14	N	001420	500	38 억	212190	N	N	0	N	N
80	20231117	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4850	-35	5	-0.72	2548240	528	21.45	4810	4850	4810	6350	3420	4885	4826.21	2.79	0	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	369	-27.09	1.21	12	0.01	-179.00	3996.00	6400	20230418	-24.22	3800	20230103	27.63	6400	-24.22	20230418	3800	27.63	20230103	6400	-24.22	20230418	3800	27.63	20230103	0.14	N	001420	500	38 억	212190	N	N	0	N	N
81	20231117	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4840	-45	5	-0.92	1583090	329	13.36	4810	4840	4810	6350	3420	4885	4811.82	2.79	0	5105	4995	4920	4810	4735	4957	4772	38	1465	500	3410	5	1	7600000	368	-27.04	1.21	12	0.00	-179.00	3996.00	6400	20230418	-24.38	3800	20230103	27.37	6400	-24.38	20230418	3800	27.37	20230103	6400	-24.38	20230418	3800	27.37	20230103	0.14	N	001420	500	38 억	212190	N	N	0	N	N
82	20231116	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	75	2	1.53	11275365	2272	80.83	4915	5030	4845	6380	3445	4915	4962.75	2.79	-16	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	5	1	7600000	379	-27.88	1.25	12	0.03	-179.00	3996.00	6400	20230418	-22.03	3800	20230103	31.32	6400	-22.03	20230418	3800	31.32	20230103	6400	-22.03	20230418	3800	31.32	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
83	20231116	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4920	5	2	0.10	10111000	2033	72.32	4915	5030	4905	6380	3445	4915	4973.44	2.79	-13	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	5	1	7600000	374	-27.49	1.23	12	0.03	-179.00	3996.00	6400	20230418	-23.12	3800	20230103	29.47	6400	-23.12	20230418	3800	29.47	20230103	6400	-23.12	20230418	3800	29.47	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
84	20231116	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4925	10	2	0.20	6858785	1372	48.81	4915	5030	4905	6380	3445	4915	4999.11	2.79	-8	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	5	1	7600000	374	-27.51	1.23	12	0.02	-179.00	3996.00	6400	20230418	-23.05	3800	20230103	29.61	6400	-23.05	20230418	3800	29.61	20230103	6400	-23.05	20230418	3800	29.61	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
85	20231116	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	35	2	0.71	5492715	1097	39.03	4915	5030	4905	6380	3445	4915	5007.03	2.79	-13	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	5	1	7600000	376	-27.65	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.66	3800	20230103	30.26	6400	-22.66	20230418	3800	30.26	20230103	6400	-22.66	20230418	3800	30.26	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
86	20231116	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	85	2	1.73	5328715	1064	37.85	4915	5030	4905	6380	3445	4915	5008.19	2.79	-29	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	10	1	7600000	380	-27.93	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
87	20231116	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	85	2	1.73	4038735	806	28.67	4915	5030	4905	6380	3445	4915	5010.84	2.79	-25	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	10	1	7600000	380	-27.93	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
88	20231116	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4915	0	3	0.00	0	0	0.00	0	0	0	6380	3445	4915	0.00	2.79	0	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	5	1	7600000	374	-27.46	1.23	12	0.00	-179.00	3996.00	6400	20230418	-23.20	3800	20230103	29.34	6400	-23.20	20230418	3800	29.34	20230103	6400	-23.20	20230418	3800	29.34	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
89	20231116	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4915	0	3	0.00	0	0	0.00	0	0	0	6380	3445	4915	0.00	2.79	0	5115	5015	4960	4860	4805	4987	4832	38	1465	500	3440	5	1	7600000	374	-27.46	1.23	12	0.00	-179.00	3996.00	6400	20230418	-23.20	3800	20230103	29.34	6400	-23.20	20230418	3800	29.34	20230103	6400	-23.20	20230418	3800	29.34	20230103	0.14	N	001420	500	38 억	212205	N	N	0	N	N
90	20231115	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4915	-95	5	-1.90	13892480	2811	163.81	4970	5060	4905	6510	3510	5010	4942.18	2.79	-140	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	5	1	7600000	374	-27.46	1.23	12	0.04	-179.00	3996.00	6400	20230418	-23.20	3800	20230103	29.34	6400	-23.20	20230418	3800	29.34	20230103	6400	-23.20	20230418	3800	29.34	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
91	20231115	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	-45	5	-0.90	13666390	2765	161.13	4970	5060	4905	6510	3510	5010	4942.64	2.79	-94	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	5	1	7600000	377	-27.74	1.24	12	0.04	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
92	20231115	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	-45	5	-0.90	4029860	806	46.97	4970	5060	4905	6510	3510	5010	4999.83	2.79	-138	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	5	1	7600000	377	-27.74	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
93	20231115	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	-20	5	-0.40	3756515	751	43.76	4970	5060	4905	6510	3510	5010	5002.02	2.79	-87	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	5	1	7600000	379	-27.88	1.25	12	0.01	-179.00	3996.00	6400	20230418	-22.03	3800	20230103	31.32	6400	-22.03	20230418	3800	31.32	20230103	6400	-22.03	20230418	3800	31.32	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
94	20231115	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	-10	5	-0.20	3746615	749	43.65	4970	5060	4905	6510	3510	5010	5002.16	2.79	-87	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	10	1	7600000	380	-27.93	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
95	20231115	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4905	-105	5	-2.10	3721615	744	43.36	4970	5060	4905	6510	3510	5010	5002.17	2.79	-87	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	5	1	7600000	373	-27.40	1.23	12	0.01	-179.00	3996.00	6400	20230418	-23.36	3800	20230103	29.08	6400	-23.36	20230418	3800	29.08	20230103	6400	-23.36	20230418	3800	29.08	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
96	20231115	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	30	2	0.60	3454445	690	40.21	4970	5060	4970	6510	3510	5010	5006.44	2.79	-86	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	10	1	7600000	383	-28.16	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
97	20231115	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-40	5	-0.80	1610280	324	18.88	4970	4970	4970	6510	3510	5010	4970.00	2.79	0	5180	5095	4965	4880	4750	5137	4922	38	1500	500	3500	5	1	7600000	378	-27.77	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.14	N	001420	500	38 억	212340	N	N	4	N	N
98	20231114	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	80	2	1.62	8473835	1716	66.82	4950	5050	4835	6400	3455	4930	4938.13	2.79	72	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	10	1	7600000	381	-27.99	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	212258	N	N	4	N	N
99	20231114	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	90	2	1.83	7912715	1604	62.46	4950	5050	4835	6400	3455	4930	4933.11	2.79	82	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	10	1	7600000	382	-28.04	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	212258	N	N	11	N	N
100	20231114	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	80	2	1.62	6246140	1268	49.38	4950	5050	4835	6400	3455	4930	4925.98	2.79	91	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	10	1	7600000	381	-27.99	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.14	N	001420	500	38 억	212258	N	N	11	N	N
101	20231114	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	45	2	0.91	4016265	821	31.97	4950	5050	4835	6400	3455	4930	4891.92	2.79	91	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	5	1	7600000	378	-27.79	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.14	N	001420	500	38 억	212258	N	N	11	N	N
102	20231114	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	55	2	1.12	4011290	820	31.93	4950	5050	4835	6400	3455	4930	4891.82	2.79	91	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	5	1	7600000	379	-27.85	1.25	12	0.01	-179.00	3996.00	6400	20230418	-22.11	3800	20230103	31.18	6400	-22.11	20230418	3800	31.18	20230103	6400	-22.11	20230418	3800	31.18	20230103	0.14	N	001420	500	38 억	212258	N	N	11	N	N
103	20231114	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	55	2	1.12	4011290	820	31.93	4950	5050	4835	6400	3455	4930	4891.82	2.79	91	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	5	1	7600000	379	-27.85	1.25	12	0.01	-179.00	3996.00	6400	20230418	-22.11	3800	20230103	31.18	6400	-22.11	20230418	3800	31.18	20230103	6400	-22.11	20230418	3800	31.18	20230103	0.14	N	001420	500	38 억	212258	N	N	11	N	N
104	20231114	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	90	2	1.83	3762895	769	29.95	4950	5050	4835	6400	3455	4930	4893.23	2.79	92	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	10	1	7600000	382	-28.04	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.14	N	001420	500	38 억	212258	N	N	11	N	N
105	20231114	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	-50	5	-1.01	1499905	305	11.88	4950	4950	4880	6400	3455	4930	4917.72	2.79	67	5210	5070	4960	4820	4710	5140	4890	38	1470	500	3450	5	1	7600000	371	-27.26	1.22	12	0.00	-179.00	3996.00	6400	20230418	-23.75	3800	20230103	28.42	6400	-23.75	20230418	3800	28.42	20230103	6400	-23.75	20230418	3800	28.42	20230103	0.14	N	001420	500	38 억	212258	N	N	11	N	N
106	20231113	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	40	2	0.82	12574080	2568	119.11	4890	5100	4850	6350	3425	4890	4896.32	2.79	44	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	375	-27.54	1.23	12	0.03	-179.00	3996.00	6400	20230418	-22.97	3800	20230103	29.74	6400	-22.97	20230418	3800	29.74	20230103	6400	-22.97	20230418	3800	29.74	20230103	0.10	N	001420	500	38 억	212199	N	N	11	N	N
107	20231113	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	40	2	0.82	11095080	2268	105.19	4890	5100	4850	6350	3425	4890	4892.01	2.79	231	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	375	-27.54	1.23	12	0.03	-179.00	3996.00	6400	20230418	-22.97	3800	20230103	29.74	6400	-22.97	20230418	3800	29.74	20230103	6400	-22.97	20230418	3800	29.74	20230103	0.10	N	001420	500	38 억	212199	N	N	0	N	N
108	20231113	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	10	2	0.20	11090150	2267	105.15	4890	5100	4850	6350	3425	4890	4891.99	2.79	231	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	372	-27.37	1.23	12	0.03	-179.00	3996.00	6400	20230418	-23.44	3800	20230103	28.95	6400	-23.44	20230418	3800	28.95	20230103	6400	-23.44	20230418	3800	28.95	20230103	0.10	N	001420	500	38 억	212199	N	N	0	N	N
109	20231113	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4940	50	2	1.02	10452620	2137	99.12	4890	5100	4850	6350	3425	4890	4891.26	2.79	231	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	375	-27.60	1.24	12	0.03	-179.00	3996.00	6400	20230418	-22.81	3800	20230103	30.00	6400	-22.81	20230418	3800	30.00	20230103	6400	-22.81	20230418	3800	30.00	20230103	0.10	N	001420	500	38 억	212199	N	N	0	N	N
110	20231113	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	10	2	0.20	10447680	2136	99.07	4890	5100	4850	6350	3425	4890	4891.24	2.79	232	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	372	-27.37	1.23	12	0.03	-179.00	3996.00	6400	20230418	-23.44	3800	20230103	28.95	6400	-23.44	20230418	3800	28.95	20230103	6400	-23.44	20230418	3800	28.95	20230103	0.10	N	001420	500	38 억	212199	N	N	0	N	N
111	20231113	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4940	50	2	1.02	6988995	1431	66.37	4890	5100	4850	6350	3425	4890	4883.99	2.79	337	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	375	-27.60	1.24	12	0.02	-179.00	3996.00	6400	20230418	-22.81	3800	20230103	30.00	6400	-22.81	20230418	3800	30.00	20230103	6400	-22.81	20230418	3800	30.00	20230103	0.10	N	001420	500	38 억	212199	N	N	0	N	N
112	20231113	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	10	2	0.20	5527345	1133	52.55	4890	5100	4850	6350	3425	4890	4878.50	2.79	386	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	372	-27.37	1.23	12	0.01	-179.00	3996.00	6400	20230418	-23.44	3800	20230103	28.95	6400	-23.44	20230418	3800	28.95	20230103	6400	-23.44	20230418	3800	28.95	20230103	0.10	N	001420	500	38 억	212199	N	N	0	N	N
113	20231113	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	0	3	0.00	48900	10	0.46	4890	4890	4890	6350	3425	4890	4890.00	2.79	10	5010	4950	4915	4855	4820	4932	4837	38	1460	500	3420	5	1	7600000	372	-27.32	1.22	12	0.00	-179.00	3996.00	6400	20230418	-23.59	3800	20230103	28.68	6400	-23.59	20230418	3800	28.68	20230103	6400	-23.59	20230418	3800	28.68	20230103	0.10	N	001420	500	38 억	212199	N	N	0	N	N
114	20231110	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	-35	5	-0.71	10562105	2156	16.41	4925	4975	4880	6400	3450	4925	4898.94	2.79	-81	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	372	-27.32	1.22	12	0.03	-179.00	3996.00	6400	20230418	-23.59	3800	20230103	28.68	6400	-23.59	20230418	3800	28.68	20230103	6400	-23.59	20230418	3800	28.68	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
115	20231110	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	10	2	0.20	5212445	1062	8.08	4925	4975	4880	6400	3450	4925	4908.14	2.79	48	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	375	-27.57	1.23	12	0.01	-179.00	3996.00	6400	20230418	-22.89	3800	20230103	29.87	6400	-22.89	20230418	3800	29.87	20230103	6400	-22.89	20230418	3800	29.87	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
116	20231110	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	10	2	0.20	5212445	1062	8.08	4925	4975	4880	6400	3450	4925	4908.14	2.79	48	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	375	-27.57	1.23	12	0.01	-179.00	3996.00	6400	20230418	-22.89	3800	20230103	29.87	6400	-22.89	20230418	3800	29.87	20230103	6400	-22.89	20230418	3800	29.87	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
117	20231110	130120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	10	2	0.20	4709075	960	7.31	4925	4975	4880	6400	3450	4925	4905.29	2.79	48	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	375	-27.57	1.23	12	0.01	-179.00	3996.00	6400	20230418	-22.89	3800	20230103	29.87	6400	-22.89	20230418	3800	29.87	20230103	6400	-22.89	20230418	3800	29.87	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
118	20231110	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	10	2	0.20	4709075	960	7.31	4925	4975	4880	6400	3450	4925	4905.29	2.79	48	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	375	-27.57	1.23	12	0.01	-179.00	3996.00	6400	20230418	-22.89	3800	20230103	29.87	6400	-22.89	20230418	3800	29.87	20230103	6400	-22.89	20230418	3800	29.87	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
119	20231110	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4935	10	2	0.20	4620245	942	7.17	4925	4975	4880	6400	3450	4925	4904.72	2.79	48	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	375	-27.57	1.23	12	0.01	-179.00	3996.00	6400	20230418	-22.89	3800	20230103	29.87	6400	-22.89	20230418	3800	29.87	20230103	6400	-22.89	20230418	3800	29.87	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
120	20231110	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4905	-20	5	-0.41	3614530	736	5.60	4925	4975	4880	6400	3450	4925	4911.05	2.79	-14	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	373	-27.40	1.23	12	0.01	-179.00	3996.00	6400	20230418	-23.36	3800	20230103	29.08	6400	-23.36	20230418	3800	29.08	20230103	6400	-23.36	20230418	3800	29.08	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
121	20231110	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	-25	5	-0.51	924630	188	1.43	4925	4925	4900	6400	3450	4925	4918.24	2.79	6	5148	5036	4918	4806	4688	4977	4747	38	1475	500	3440	5	1	7600000	372	-27.37	1.23	12	0.00	-179.00	3996.00	6400	20230418	-23.44	3800	20230103	28.95	6400	-23.44	20230418	3800	28.95	20230103	6400	-23.44	20230418	3800	28.95	20230103	0.10	N	001420	500	38 억	212152	N	N	3	N	N
122	20231109	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4925	-105	5	-2.09	63997500	13132	453.45	5020	5030	4800	6530	3530	5030	4872.78	2.81	-1215	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	5	1	7600000	374	-27.51	1.23	12	0.17	-179.00	3996.00	6400	20230418	-23.05	3800	20230103	29.61	6400	-23.05	20230418	3800	29.61	20230103	6400	-23.05	20230418	3800	29.61	20230103	0.10	N	001420	500	38 억	213342	N	N	3	N	N
123	20231109	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4910	-120	5	-2.39	62042845	12736	439.78	5020	5030	4800	6530	3530	5030	4871.45	2.81	-1152	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	5	1	7600000	373	-27.43	1.23	12	0.17	-179.00	3996.00	6400	20230418	-23.28	3800	20230103	29.21	6400	-23.28	20230418	3800	29.21	20230103	6400	-23.28	20230418	3800	29.21	20230103	0.10	N	001420	500	38 억	213342	N	N	1	N	N
124	20231109	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	-150	5	-2.98	47291285	9726	335.84	5020	5030	4800	6530	3530	5030	4862.36	2.81	-732	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	5	1	7600000	371	-27.26	1.22	12	0.13	-179.00	3996.00	6400	20230418	-23.75	3800	20230103	28.42	6400	-23.75	20230418	3800	28.42	20230103	6400	-23.75	20230418	3800	28.42	20230103	0.10	N	001420	500	38 억	213342	N	N	1	N	N
125	20231109	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4895	-135	5	-2.68	44895735	9232	318.78	5020	5030	4800	6530	3530	5030	4863.06	2.81	-733	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	5	1	7600000	372	-27.35	1.22	12	0.12	-179.00	3996.00	6400	20230418	-23.52	3800	20230103	28.82	6400	-23.52	20230418	3800	28.82	20230103	6400	-23.52	20230418	3800	28.82	20230103	0.10	N	001420	500	38 억	213342	N	N	1	N	N
126	20231109	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	-130	5	-2.58	44783605	9209	317.99	5020	5030	4800	6530	3530	5030	4863.03	2.81	-735	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	5	1	7600000	372	-27.37	1.23	12	0.12	-179.00	3996.00	6400	20230418	-23.44	3800	20230103	28.95	6400	-23.44	20230418	3800	28.95	20230103	6400	-23.44	20230418	3800	28.95	20230103	0.10	N	001420	500	38 억	213342	N	N	1	N	N
127	20231109	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	-100	5	-1.99	25159530	5184	179.01	5020	5030	4800	6530	3530	5030	4853.30	2.81	-719	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	5	1	7600000	375	-27.54	1.23	12	0.07	-179.00	3996.00	6400	20230418	-22.97	3800	20230103	29.74	6400	-22.97	20230418	3800	29.74	20230103	6400	-22.97	20230418	3800	29.74	20230103	0.10	N	001420	500	38 억	213342	N	N	1	N	N
128	20231109	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	-30	5	-0.60	2842545	569	19.65	5020	5030	4920	6530	3530	5030	4995.69	2.81	-402	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	10	1	7600000	380	-27.93	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.10	N	001420	500	38 억	213342	N	N	1	N	N
129	20231109	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	0	3	0.00	0	0	0.00	0	0	0	6530	3530	5030	0.00	2.81	0	5136	5082	5036	4982	4936	5060	4960	38	1500	500	3520	10	1	7600000	382	-28.10	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억	213342	N	N	1	N	N
130	20231108	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	50	2	1.00	14593380	2896	4.44	5090	5090	4990	6470	3490	4980	5039.15	2.80	230	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	382	-28.10	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억	213087	N	N	1	N	N
131	20231108	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	30	2	0.60	11651920	2311	3.55	5090	5090	4990	6470	3490	4980	5041.94	2.80	262	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	381	-27.99	1.25	12	0.03	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.10	N	001420	500	38 억	213087	N	N	0	N	N
132	20231108	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	50	2	1.00	9647490	1912	2.93	5090	5090	4990	6470	3490	4980	5045.76	2.80	187	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	382	-28.10	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억	213087	N	N	0	N	N
133	20231108	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	60	2	1.20	9577070	1898	2.91	5090	5090	4990	6470	3490	4980	5045.87	2.80	188	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	383	-28.16	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.10	N	001420	500	38 억	213087	N	N	0	N	N
134	20231108	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	70	2	1.41	9179190	1819	2.79	5090	5090	4990	6470	3490	4980	5046.28	2.80	186	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	384	-28.21	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억	213087	N	N	0	N	N
135	20231108	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	90	2	1.81	8496450	1684	2.58	5090	5090	4990	6470	3490	4980	5045.40	2.80	181	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	385	-28.32	1.27	12	0.02	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.10	N	001420	500	38 억	213087	N	N	0	N	N
136	20231108	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	30	2	0.60	4381420	870	1.34	5090	5090	4990	6470	3490	4980	5036.11	2.80	173	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.10	N	001420	500	38 억	213087	N	N	0	N	N
137	20231108	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5090	110	2	2.21	849970	167	0.26	5090	5090	5080	6470	3490	4980	5089.64	2.80	0	5330	5155	4895	4720	4460	5242	4807	38	1490	500	3480	10	1	7600000	387	-28.44	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.47	3800	20230103	33.95	6400	-20.47	20230418	3800	33.95	20230103	6400	-20.47	20230418	3800	33.95	20230103	0.10	N	001420	500	38 억	213087	N	N	0	N	N
138	20231107	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	345	2	7.44	319491035	65133	780.04	4700	5070	4635	6020	3245	4635	4905.21	2.79	830	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	5	1	7600000	378	-27.82	1.25	12	0.86	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
139	20231107	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	350	2	7.55	277426270	56672	678.71	4700	5070	4635	6020	3245	4635	4895.30	2.79	668	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	5	1	7600000	379	-27.85	1.25	12	0.75	-179.00	3996.00	6400	20230418	-22.11	3800	20230103	31.18	6400	-22.11	20230418	3800	31.18	20230103	6400	-22.11	20230418	3800	31.18	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
140	20231107	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5070	435	2	9.39	223502150	45931	550.07	4700	5070	4635	6020	3245	4635	4866.04	2.79	-259	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	10	1	7600000	385	-28.32	1.27	12	0.60	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
141	20231107	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4795	160	2	3.45	117059070	24646	295.16	4700	4885	4635	6020	3245	4635	4749.62	2.79	238	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	5	1	7600000	364	-26.79	1.20	12	0.32	-179.00	3996.00	6400	20230418	-25.08	3800	20230103	26.18	6400	-25.08	20230418	3800	26.18	20230103	6400	-25.08	20230418	3800	26.18	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
142	20231107	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4795	160	2	3.45	112186270	23629	282.98	4700	4885	4635	6020	3245	4635	4747.82	2.79	238	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	5	1	7600000	364	-26.79	1.20	12	0.31	-179.00	3996.00	6400	20230418	-25.08	3800	20230103	26.18	6400	-25.08	20230418	3800	26.18	20230103	6400	-25.08	20230418	3800	26.18	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
143	20231107	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4665	30	2	0.65	42714360	9168	109.80	4700	4700	4635	6020	3245	4635	4659.07	2.79	768	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	5	1	7600000	355	-26.06	1.17	12	0.12	-179.00	3996.00	6400	20230418	-27.11	3800	20230103	22.76	6400	-27.11	20230418	3800	22.76	20230103	6400	-27.11	20230418	3800	22.76	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
144	20231107	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4635	0	3	0.00	15456825	3326	39.83	4700	4700	4635	6020	3245	4635	4647.27	2.79	814	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	5	1	7600000	352	-25.89	1.16	12	0.04	-179.00	3996.00	6400	20230418	-27.58	3800	20230103	21.97	6400	-27.58	20230418	3800	21.97	20230103	6400	-27.58	20230418	3800	21.97	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
145	20231107	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	65	2	1.40	230300	49	0.59	4700	4700	4700	6020	3245	4635	4700.00	2.79	0	5041	4837	4736	4532	4431	4787	4482	38	1385	500	3240	5	1	7600000	357	-26.26	1.18	12	0.00	-179.00	3996.00	6400	20230418	-26.56	3800	20230103	23.68	6400	-26.56	20230418	3800	23.68	20230103	6400	-26.56	20230418	3800	23.68	20230103	0.10	N	001420	500	38 억	212252	N	N	1	N	N
146	20231106	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4635	-45	5	-0.96	39143925	8350	252.49	4680	4940	4635	6080	3280	4680	4688.22	2.79	10	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	352	-25.89	1.16	12	0.11	-179.00	3996.00	6400	20230418	-27.58	3800	20230103	21.97	6400	-27.58	20230418	3800	21.97	20230103	6400	-27.58	20230418	3800	21.97	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
147	20231106	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	40	2	0.85	23594165	5013	151.59	4680	4940	4680	6080	3280	4680	4706.60	2.79	824	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	359	-26.37	1.18	12	0.07	-179.00	3996.00	6400	20230418	-26.25	3800	20230103	24.21	6400	-26.25	20230418	3800	24.21	20230103	6400	-26.25	20230418	3800	24.21	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
148	20231106	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4715	35	2	0.75	20159255	4281	129.45	4680	4940	4680	6080	3280	4680	4709.01	2.79	1069	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	358	-26.34	1.18	12	0.06	-179.00	3996.00	6400	20230418	-26.33	3800	20230103	24.08	6400	-26.33	20230418	3800	24.08	20230103	6400	-26.33	20230418	3800	24.08	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
149	20231106	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4745	65	2	1.39	8498810	1797	54.34	4680	4940	4680	6080	3280	4680	4729.44	2.79	248	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	361	-26.51	1.19	12	0.02	-179.00	3996.00	6400	20230418	-25.86	3800	20230103	24.87	6400	-25.86	20230418	3800	24.87	20230103	6400	-25.86	20230418	3800	24.87	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
150	20231106	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4750	70	2	1.50	8484595	1794	54.25	4680	4940	4680	6080	3280	4680	4729.43	2.79	248	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	361	-26.54	1.19	12	0.02	-179.00	3996.00	6400	20230418	-25.78	3800	20230103	25.00	6400	-25.78	20230418	3800	25.00	20230103	6400	-25.78	20230418	3800	25.00	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
151	20231106	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	40	2	0.85	7725420	1634	49.41	4680	4940	4680	6080	3280	4680	4727.92	2.79	248	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	359	-26.37	1.18	12	0.02	-179.00	3996.00	6400	20230418	-26.25	3800	20230103	24.21	6400	-26.25	20230418	3800	24.21	20230103	6400	-26.25	20230418	3800	24.21	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
152	20231106	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4780	100	2	2.14	7103000	1502	45.42	4680	4940	4680	6080	3280	4680	4729.03	2.79	243	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	363	-26.70	1.20	12	0.02	-179.00	3996.00	6400	20230418	-25.31	3800	20230103	25.79	6400	-25.31	20230418	3800	25.79	20230103	6400	-25.31	20230418	3800	25.79	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
153	20231106	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	0	3	0.00	60840	13	0.39	4680	4680	4680	6080	3280	4680	4680.00	2.79	0	4813	4746	4713	4646	4613	4730	4630	38	1400	500	3270	5	1	7600000	356	-26.15	1.17	12	0.00	-179.00	3996.00	6400	20230418	-26.88	3800	20230103	23.16	6400	-26.88	20230418	3800	23.16	20230103	6400	-26.88	20230418	3800	23.16	20230103	0.10	N	001420	500	38 억	212252	N	N	0	N	N
154	20231103	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	0	3	0.00	15568755	3307	25.95	4705	4780	4680	6080	3280	4680	4707.82	2.79	29	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	356	-26.15	1.17	12	0.04	-179.00	3996.00	6400	20230418	-26.88	3800	20230103	23.16	6400	-26.88	20230418	3800	23.16	20230103	6400	-26.88	20230418	3800	23.16	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
155	20231103	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	55	2	1.18	9532955	2019	15.84	4705	4780	4700	6080	3280	4680	4721.62	2.79	568	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	360	-26.45	1.18	12	0.03	-179.00	3996.00	6400	20230418	-26.02	3800	20230103	24.61	6400	-26.02	20230418	3800	24.61	20230103	6400	-26.02	20230418	3800	24.61	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
156	20231103	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	75	2	1.60	7134755	1509	11.84	4705	4780	4700	6080	3280	4680	4728.13	2.79	267	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	361	-26.56	1.19	12	0.02	-179.00	3996.00	6400	20230418	-25.70	3800	20230103	25.13	6400	-25.70	20230418	3800	25.13	20230103	6400	-25.70	20230418	3800	25.13	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
157	20231103	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	25	2	0.53	7130000	1508	11.83	4705	4780	4700	6080	3280	4680	4728.12	2.79	267	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	358	-26.28	1.18	12	0.02	-179.00	3996.00	6400	20230418	-26.48	3800	20230103	23.82	6400	-26.48	20230418	3800	23.82	20230103	6400	-26.48	20230418	3800	23.82	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
158	20231103	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	80	2	1.71	7106450	1503	11.79	4705	4780	4700	6080	3280	4680	4728.18	2.79	267	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	362	-26.59	1.19	12	0.02	-179.00	3996.00	6400	20230418	-25.62	3800	20230103	25.26	6400	-25.62	20230418	3800	25.26	20230103	6400	-25.62	20230418	3800	25.26	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
159	20231103	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	55	2	1.18	5914145	1252	9.82	4705	4780	4700	6080	3280	4680	4723.76	2.79	298	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	360	-26.45	1.18	12	0.02	-179.00	3996.00	6400	20230418	-26.02	3800	20230103	24.61	6400	-26.02	20230418	3800	24.61	20230103	6400	-26.02	20230418	3800	24.61	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
160	20231103	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	20	2	0.43	5848210	1238	9.71	4705	4780	4700	6080	3280	4680	4723.92	2.79	298	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	357	-26.26	1.18	12	0.02	-179.00	3996.00	6400	20230418	-26.56	3800	20230103	23.68	6400	-26.56	20230418	3800	23.68	20230103	6400	-26.56	20230418	3800	23.68	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
161	20231103	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	25	2	0.53	249365	53	0.42	4705	4705	4705	6080	3280	4680	4705.00	2.79	0	4860	4770	4670	4580	4480	4720	4530	38	1400	500	3270	5	1	7600000	358	-26.28	1.18	12	0.00	-179.00	3996.00	6400	20230418	-26.48	3800	20230103	23.82	6400	-26.48	20230418	3800	23.82	20230103	6400	-26.48	20230418	3800	23.82	20230103	0.10	N	001420	500	38 억	212223	N	N	0	N	N
162	20231102	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	-80	5	-1.68	59184655	12745	318.70	4760	4760	4570	6180	3335	4760	4643.71	2.79	459	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	356	-26.15	1.17	12	0.17	-179.00	3996.00	6400	20230418	-26.88	3800	20230103	23.16	6400	-26.88	20230418	3800	23.16	20230103	6400	-26.88	20230418	3800	23.16	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
163	20231102	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	-40	5	-0.84	57247070	12331	308.35	4760	4760	4570	6180	3335	4760	4642.53	2.79	459	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	359	-26.37	1.18	12	0.16	-179.00	3996.00	6400	20230418	-26.25	3800	20230103	24.21	6400	-26.25	20230418	3800	24.21	20230103	6400	-26.25	20230418	3800	24.21	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
164	20231102	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	-30	5	-0.63	54251465	11693	292.40	4760	4760	4570	6180	3335	4760	4639.65	2.79	984	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	359	-26.42	1.18	12	0.15	-179.00	3996.00	6400	20230418	-26.09	3800	20230103	24.47	6400	-26.09	20230418	3800	24.47	20230103	6400	-26.09	20230418	3800	24.47	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
165	20231102	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	-55	5	-1.16	53996075	11639	291.05	4760	4760	4570	6180	3335	4760	4639.24	2.79	995	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	358	-26.28	1.18	12	0.15	-179.00	3996.00	6400	20230418	-26.48	3800	20230103	23.82	6400	-26.48	20230418	3800	23.82	20230103	6400	-26.48	20230418	3800	23.82	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
166	20231102	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	-55	5	-1.16	29657395	6412	160.34	4760	4760	4570	6180	3335	4760	4625.30	2.79	693	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	358	-26.28	1.18	12	0.08	-179.00	3996.00	6400	20230418	-26.48	3800	20230103	23.82	6400	-26.48	20230418	3800	23.82	20230103	6400	-26.48	20230418	3800	23.82	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
167	20231102	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	0	3	0.00	28379380	6141	153.56	4760	4760	4570	6180	3335	4760	4621.30	2.79	693	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	362	-26.59	1.19	12	0.08	-179.00	3996.00	6400	20230418	-25.62	3800	20230103	25.26	6400	-25.62	20230418	3800	25.26	20230103	6400	-25.62	20230418	3800	25.26	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
168	20231102	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-60	5	-1.26	28012775	6063	151.61	4760	4760	4570	6180	3335	4760	4620.28	2.79	693	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	357	-26.26	1.18	12	0.08	-179.00	3996.00	6400	20230418	-26.56	3800	20230103	23.68	6400	-26.56	20230418	3800	23.68	20230103	6400	-26.56	20230418	3800	23.68	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
169	20231102	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	0	3	0.00	190400	40	1.00	4760	4760	4760	6180	3335	4760	4760.00	2.79	0	4933	4846	4758	4671	4583	4890	4715	38	1420	500	3330	5	1	7600000	362	-26.59	1.19	12	0.00	-179.00	3996.00	6400	20230418	-25.62	3800	20230103	25.26	6400	-25.62	20230418	3800	25.26	20230103	6400	-25.62	20230418	3800	25.26	20230103	0.10	N	001420	500	38 억	211764	N	N	0	N	N
170	20231101	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	45	2	0.95	18958860	3999	150.51	4670	4845	4670	6120	3305	4715	4740.90	2.79	-118	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	362	-26.59	1.19	12	0.05	-179.00	3996.00	6400	20230418	-25.62	3800	20230103	25.26	6400	-25.62	20230418	3800	25.26	20230103	6400	-25.62	20230418	3800	25.26	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N
171	20231101	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	55	2	1.17	18501900	3903	146.89	4670	4845	4670	6120	3305	4715	4740.43	2.79	-118	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	363	-26.65	1.19	12	0.05	-179.00	3996.00	6400	20230418	-25.47	3800	20230103	25.53	6400	-25.47	20230418	3800	25.53	20230103	6400	-25.47	20230418	3800	25.53	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N
172	20231101	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4715	0	3	0.00	17065615	3598	135.42	4670	4845	4670	6120	3305	4715	4743.08	2.79	-122	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	358	-26.34	1.18	12	0.05	-179.00	3996.00	6400	20230418	-26.33	3800	20230103	24.08	6400	-26.33	20230418	3800	24.08	20230103	6400	-26.33	20230418	3800	24.08	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N
173	20231101	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4750	35	2	0.74	12403920	2612	98.31	4670	4845	4670	6120	3305	4715	4748.82	2.79	-132	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	361	-26.54	1.19	12	0.03	-179.00	3996.00	6400	20230418	-25.78	3800	20230103	25.00	6400	-25.78	20230418	3800	25.00	20230103	6400	-25.78	20230418	3800	25.00	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N
174	20231101	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	15	2	0.32	12171250	2563	96.46	4670	4845	4670	6120	3305	4715	4748.83	2.79	-141	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	359	-26.42	1.18	12	0.03	-179.00	3996.00	6400	20230418	-26.09	3800	20230103	24.47	6400	-26.09	20230418	3800	24.47	20230103	6400	-26.09	20230418	3800	24.47	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N
175	20231101	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4835	120	2	2.55	11583030	2439	91.80	4670	4845	4670	6120	3305	4715	4749.09	2.79	-166	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	367	-27.01	1.21	12	0.03	-179.00	3996.00	6400	20230418	-24.45	3800	20230103	27.24	6400	-24.45	20230418	3800	27.24	20230103	6400	-24.45	20230418	3800	27.24	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N
176	20231101	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	75	2	1.59	10678855	2252	84.76	4670	4845	4670	6120	3305	4715	4741.94	2.79	-6	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	364	-26.76	1.20	12	0.03	-179.00	3996.00	6400	20230418	-25.16	3800	20230103	26.05	6400	-25.16	20230418	3800	26.05	20230103	6400	-25.16	20230418	3800	26.05	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N
177	20231101	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-20	5	-0.42	901460	193	7.26	4670	4695	4670	6120	3305	4715	4670.78	2.79	3	5005	4860	4775	4630	4545	4932	4702	38	1405	500	3300	5	1	7600000	357	-26.23	1.17	12	0.00	-179.00	3996.00	6400	20230418	-26.64	3800	20230103	23.55	6400	-26.64	20230418	3800	23.55	20230103	6400	-26.64	20230418	3800	23.55	20230103	0.10	N	001420	500	38 억	211882	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History