KissMeData/075180/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	20240531	160653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	70	2	1.87	2760185	731	15.25	3750	3820	3750	4875	2625	3750	3775.90	66.48	352	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	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	12763495	N	N	0	N	N
3	20240531	150649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	40	2	1.07	2492785	661	13.79	3750	3790	3750	4875	2625	3750	3771.23	66.48	352	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	5	1	19200000	728	21.91	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.83	3655	20240417	3.69	4600	-17.61	20240102	3655	3.69	20240417	5110	-25.83	20230712	3655	3.69	20240417	0.20	N	075180	500	96 억	12763495	N	N	0	N	N
4	20240531	140649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	30	2	0.80	971420	258	5.38	3750	3780	3750	4875	2625	3750	3765.19	66.48	0	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	5	1	19200000	726	21.85	0.32	12	0.00	173.00	11995.00	5110	20230712	-26.03	3655	20240417	3.42	4600	-17.83	20240102	3655	3.42	20240417	5110	-26.03	20230712	3655	3.42	20240417	0.20	N	075180	500	96 억	12763495	N	N	0	N	N
5	20240531	130654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	30	2	0.80	820220	218	4.55	3750	3780	3750	4875	2625	3750	3762.48	66.48	0	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	5	1	19200000	726	21.85	0.32	12	0.00	173.00	11995.00	5110	20230712	-26.03	3655	20240417	3.42	4600	-17.83	20240102	3655	3.42	20240417	5110	-26.03	20230712	3655	3.42	20240417	0.20	N	075180	500	96 억	12763495	N	N	0	N	N
6	20240531	120657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	25	2	0.67	793760	211	4.40	3750	3780	3750	4875	2625	3750	3761.90	66.48	0	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	5	1	19200000	725	21.82	0.31	12	0.00	173.00	11995.00	5110	20230712	-26.13	3655	20240417	3.28	4600	-17.93	20240102	3655	3.28	20240417	5110	-26.13	20230712	3655	3.28	20240417	0.20	N	075180	500	96 억	12763495	N	N	0	N	N
7	20240531	110653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3770	20	2	0.53	782435	208	4.34	3750	3780	3750	4875	2625	3750	3761.71	66.48	0	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	5	1	19200000	724	21.79	0.31	12	0.00	173.00	11995.00	5110	20230712	-26.22	3655	20240417	3.15	4600	-18.04	20240102	3655	3.15	20240417	5110	-26.22	20230712	3655	3.15	20240417	0.20	N	075180	500	96 억	12763495	N	N	0	N	N
8	20240531	100655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3770	20	2	0.53	352650	94	1.96	3750	3780	3750	4875	2625	3750	3751.60	66.48	0	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	5	1	19200000	724	21.79	0.31	12	0.00	173.00	11995.00	5110	20230712	-26.22	3655	20240417	3.15	4600	-18.04	20240102	3655	3.15	20240417	5110	-26.22	20230712	3655	3.15	20240417	0.20	N	075180	500	96 억	12763495	N	N	0	N	N
9	20240531	090652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	0	3	0.00	318750	85	1.77	3750	3750	3750	4875	2625	3750	3750.00	66.48	0	3856	3802	3776	3722	3696	3790	3710	96	1125	500	2550	5	1	19200000	720	21.68	0.31	12	0.00	173.00	11995.00	5110	20230712	-26.61	3655	20240417	2.60	4600	-18.48	20240102	3655	2.60	20240417	5110	-26.61	20230712	3655	2.60	20240417	0.20	N	075180	500	96 억	12763495	N	N	0	N	N
10	20240530	160649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	-105	5	-2.72	18111735	4794	183.61	3830	3830	3750	5010	2700	3855	3778.00	66.48	-19	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	5	1	19200000	720	21.68	0.31	12	0.02	173.00	11995.00	5110	20230712	-26.61	3655	20240417	2.60	4600	-18.48	20240102	3655	2.60	20240417	5110	-26.61	20230712	3655	2.60	20240417	0.20	N	075180	500	96 억	12763528	N	N	0	N	N
11	20240530	150651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-55	5	-1.43	13667985	3609	138.22	3830	3830	3780	5010	2700	3855	3787.19	66.48	1123	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	5	1	19200000	730	21.97	0.32	12	0.02	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	12763528	N	N	0	N	N
12	20240530	140650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-55	5	-1.43	11600785	3065	117.39	3830	3830	3780	5010	2700	3855	3784.92	66.48	1143	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	5	1	19200000	730	21.97	0.32	12	0.02	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	12763528	N	N	0	N	N
13	20240530	130651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-60	5	-1.56	9919220	2622	100.42	3830	3830	3780	5010	2700	3855	3783.07	66.48	1130	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	5	1	19200000	729	21.94	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.73	3655	20240417	3.83	4600	-17.50	20240102	3655	3.83	20240417	5110	-25.73	20230712	3655	3.83	20240417	0.20	N	075180	500	96 억	12763528	N	N	0	N	N
14	20240530	120650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-35	5	-0.91	175380	46	1.76	3830	3830	3805	5010	2700	3855	3812.61	66.48	-33	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	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	12763528	N	N	0	N	N
15	20240530	110651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-35	5	-0.91	175380	46	1.76	3830	3830	3805	5010	2700	3855	3812.61	66.48	-33	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	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	12763528	N	N	0	N	N
16	20240530	100651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-35	5	-0.91	175380	46	1.76	3830	3830	3805	5010	2700	3855	3812.61	66.48	-33	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	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	12763528	N	N	0	N	N
17	20240530	090651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-45	5	-1.17	156310	41	1.57	3830	3830	3805	5010	2700	3855	3812.44	66.48	-30	3905	3880	3830	3805	3755	3892	3817	96	1155	500	2620	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	12763528	N	N	0	N	N
18	20240529	160645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	5	2	0.13	9928310	2611	1083.40	3850	3855	3780	5000	2695	3850	3802.49	66.48	18	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	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	12763528	N	N	0	N	N
19	20240529	150644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-25	5	-0.65	9444555	2485	1031.12	3850	3850	3780	5000	2695	3850	3800.63	66.48	18	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	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	12763528	N	N	0	N	N
20	20240529	140644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-60	5	-1.56	8672815	2282	946.89	3850	3850	3780	5000	2695	3850	3800.53	66.48	137	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	5	1	19200000	728	21.91	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.83	3655	20240417	3.69	4600	-17.61	20240102	3655	3.69	20240417	5110	-25.83	20230712	3655	3.69	20240417	0.20	N	075180	500	96 억	12763528	N	N	0	N	N
21	20240529	130646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-30	5	-0.78	2956295	775	321.58	3850	3850	3810	5000	2695	3850	3814.57	66.48	0	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	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	12763528	N	N	0	N	N
22	20240529	120649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-20	5	-0.52	1269380	333	138.17	3850	3850	3810	5000	2695	3850	3811.95	66.48	0	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	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	12763528	N	N	0	N	N
23	20240529	110647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-40	5	-1.04	1265550	332	137.76	3850	3850	3810	5000	2695	3850	3811.90	66.48	0	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	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	12763528	N	N	0	N	N
24	20240529	100645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-40	5	-1.04	499685	131	54.36	3850	3850	3810	5000	2695	3850	3814.39	66.48	0	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	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	12763528	N	N	0	N	N
25	20240529	090641	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	66.48	0	3873	3861	3843	3831	3813	3852	3822	96	1150	500	2610	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	12763528	N	N	0	N	N
26	20240528	160641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-5	5	-0.13	926460	241	81.69	3855	3855	3825	5010	2700	3855	3844.23	66.48	13	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
27	20240528	150643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-5	5	-0.13	510660	133	45.08	3855	3855	3825	5010	2700	3855	3839.55	66.48	13	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
28	20240528	140644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-5	5	-0.13	456760	119	40.34	3855	3855	3825	5010	2700	3855	3838.32	66.48	0	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
29	20240528	130641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-10	5	-0.26	418265	109	36.95	3855	3855	3825	5010	2700	3855	3837.29	66.48	0	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
30	20240528	120642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-15	5	-0.39	414420	108	36.61	3855	3855	3825	5010	2700	3855	3837.22	66.48	0	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
31	20240528	110626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-15	5	-0.39	410580	107	36.27	3855	3855	3825	5010	2700	3855	3837.20	66.48	0	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
32	20240528	100642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-15	5	-0.39	410580	107	36.27	3855	3855	3825	5010	2700	3855	3837.20	66.48	0	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
33	20240528	090643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	50115	13	4.41	3855	3855	3855	5010	2700	3855	3855.00	66.48	0	3888	3871	3838	3821	3788	3880	3830	96	1155	500	2620	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	12763528	N	N	0	N	N
34	20240527	160632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	5	2	0.13	1129675	295	26.32	3850	3855	3805	5000	2695	3850	3829.41	66.48	-17	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
35	20240527	150643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-35	5	-0.91	651835	171	15.25	3850	3850	3805	5000	2695	3850	3811.90	66.48	0	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
36	20240527	140641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-35	5	-0.91	651835	171	15.25	3850	3850	3805	5000	2695	3850	3811.90	66.48	0	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
37	20240527	130640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-40	5	-1.04	648020	170	15.17	3850	3850	3805	5000	2695	3850	3811.88	66.48	0	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
38	20240527	120641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-40	5	-1.04	648020	170	15.17	3850	3850	3805	5000	2695	3850	3811.88	66.48	0	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
39	20240527	110641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-40	5	-1.04	648020	170	15.17	3850	3850	3805	5000	2695	3850	3811.88	66.48	0	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
40	20240527	100639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-40	5	-1.04	38420	10	0.89	3850	3850	3810	5000	2695	3850	3842.00	66.48	0	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
41	20240527	090640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	0	3	0.00	30800	8	0.71	3850	3850	3850	5000	2695	3850	3850.00	66.48	0	3903	3876	3828	3801	3753	3852	3777	96	1150	500	2610	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	12763528	N	N	0	N	N
42	20240524	160607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-5	5	-0.13	4256655	1121	143.35	3855	3855	3780	5010	2700	3855	3797.19	66.48	14	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	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	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12763528	N	N	0	N	N
43	20240524	150606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-40	5	-1.04	3787930	999	127.75	3855	3855	3780	5010	2700	3855	3791.72	66.48	14	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	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	12763528	N	N	0	N	N
44	20240524	140610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-55	5	-1.43	3784115	998	127.62	3855	3855	3780	5010	2700	3855	3791.70	66.48	14	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	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	12763528	N	N	0	N	N
45	20240524	130607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-45	5	-1.17	3179910	839	107.29	3855	3855	3780	5010	2700	3855	3790.12	66.48	14	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	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	12763528	N	N	0	N	N
46	20240524	120608	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-55	5	-1.43	2944075	777	99.36	3855	3855	3780	5010	2700	3855	3789.03	66.48	14	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	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	12763528	N	N	0	N	N
47	20240524	110606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-75	5	-1.95	2932680	774	98.98	3855	3855	3780	5010	2700	3855	3788.99	66.48	14	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	5	1	19200000	726	21.85	0.32	12	0.00	173.00	11995.00	5110	20230712	-26.03	3655	20240417	3.42	4600	-17.83	20240102	3655	3.42	20240417	5110	-26.03	20230712	3655	3.42	20240417	0.20	N	075180	500	96 억	12763528	N	N	0	N	N
48	20240524	100611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-75	5	-1.95	1377400	363	46.42	3855	3855	3780	5010	2700	3855	3794.49	66.48	14	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	5	1	19200000	726	21.85	0.32	12	0.00	173.00	11995.00	5110	20230712	-26.03	3655	20240417	3.42	4600	-17.83	20240102	3655	3.42	20240417	5110	-26.03	20230712	3655	3.42	20240417	0.20	N	075180	500	96 억	12763528	N	N	0	N	N
49	20240524	090607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	30840	8	1.02	3855	3855	3855	5010	2700	3855	3855.00	66.48	0	3921	3887	3826	3792	3731	3905	3810	96	1155	500	2620	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	12763528	N	N	0	N	N
50	20240523	160605	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	15	2	0.39	2975460	782	79.23	3765	3860	3765	4990	2690	3840	3804.94	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	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	12763528	N	N	0	N	N
51	20240523	150610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	2736450	720	72.95	3765	3860	3765	4990	2690	3840	3800.62	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	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	12763528	N	N	0	N	N
52	20240523	140610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	2701715	711	72.04	3765	3860	3765	4990	2690	3840	3799.88	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	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	12763528	N	N	0	N	N
53	20240523	130608	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-10	5	-0.26	2259945	596	60.39	3765	3840	3765	4990	2690	3840	3791.85	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	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	12763528	N	N	0	N	N
54	20240523	120605	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	2236990	590	59.78	3765	3840	3765	4990	2690	3840	3791.51	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	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	12763528	N	N	0	N	N
55	20240523	110604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	1823930	482	48.83	3765	3840	3765	4990	2690	3840	3784.09	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	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	12763528	N	N	0	N	N
56	20240523	100606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-10	5	-0.26	1536705	407	41.24	3765	3840	3765	4990	2690	3840	3775.69	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	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	12763528	N	N	0	N	N
57	20240523	090608	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-50	5	-1.30	1027945	273	27.66	3765	3790	3765	4990	2690	3840	3765.37	66.48	1	3910	3875	3805	3770	3700	3892	3787	96	1150	500	2610	5	1	19200000	728	21.91	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.83	3655	20240417	3.69	4600	-17.61	20240102	3655	3.69	20240417	5110	-25.83	20230712	3655	3.69	20240417	0.20	N	075180	500	96 억	12763528	N	N	0	N	N
58	20240522	160559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	70	2	1.86	3722850	987	22.93	3770	3840	3735	4900	2640	3770	3771.88	66.48	-143	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	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	12763710	N	N	2	N	N
59	20240522	150604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	70	2	1.86	3676770	975	22.65	3770	3840	3735	4900	2640	3770	3771.05	66.48	-143	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	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	12763710	N	N	2	N	N
60	20240522	140606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	40	2	1.06	3466140	920	21.38	3770	3810	3735	4900	2640	3770	3767.54	66.48	-128	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	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	12763710	N	N	2	N	N
61	20240522	130602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	10	2	0.27	3060755	813	18.89	3770	3795	3735	4900	2640	3770	3764.77	66.48	-75	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	5	1	19200000	726	21.85	0.32	12	0.00	173.00	11995.00	5110	20230712	-26.03	3655	20240417	3.42	4600	-17.83	20240102	3655	3.42	20240417	5110	-26.03	20230712	3655	3.42	20240417	0.20	N	075180	500	96 억	12763710	N	N	2	N	N
62	20240522	120615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	25	2	0.66	2506165	666	15.47	3770	3795	3735	4900	2640	3770	3763.01	66.48	-76	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	5	1	19200000	729	21.94	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.73	3655	20240417	3.83	4600	-17.50	20240102	3655	3.83	20240417	5110	-25.73	20230712	3655	3.83	20240417	0.20	N	075180	500	96 억	12763710	N	N	2	N	N
63	20240522	110606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	15	2	0.40	2403825	639	14.85	3770	3785	3735	4900	2640	3770	3761.85	66.48	-62	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	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	12763710	N	N	2	N	N
64	20240522	100604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3770	0	3	0.00	2105060	560	13.01	3770	3780	3735	4900	2640	3770	3759.04	66.48	-49	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	5	1	19200000	724	21.79	0.31	12	0.00	173.00	11995.00	5110	20230712	-26.22	3655	20240417	3.15	4600	-18.04	20240102	3655	3.15	20240417	5110	-26.22	20230712	3655	3.15	20240417	0.20	N	075180	500	96 억	12763710	N	N	2	N	N
65	20240522	090604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3740	-30	5	-0.80	90005	24	0.56	3770	3770	3735	4900	2640	3770	3750.21	66.48	0	3900	3835	3795	3730	3690	3815	3710	96	1130	500	2560	5	1	19200000	718	21.62	0.31	12	0.00	173.00	11995.00	5110	20230712	-26.81	3655	20240417	2.33	4600	-18.70	20240102	3655	2.33	20240417	5110	-26.81	20230712	3655	2.33	20240417	0.20	N	075180	500	96 억	12763710	N	N	2	N	N
66	20240521	160558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3770	-110	5	-2.84	16259535	4304	516.69	3860	3860	3755	5040	2720	3880	3777.77	66.48	-3797	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	5	1	19200000	724	21.79	0.31	12	0.02	173.00	11995.00	5110	20230712	-26.22	3655	20240417	3.15	4600	-18.04	20240102	3655	3.15	20240417	5110	-26.22	20230712	3655	3.15	20240417	0.20	N	075180	500	96 억	12763716	N	N	2	N	N
67	20240521	150603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	-115	5	-2.96	14710065	3893	467.35	3860	3860	3755	5040	2720	3880	3778.59	66.48	-3644	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	5	1	19200000	723	21.76	0.31	12	0.02	173.00	11995.00	5110	20230712	-26.32	3655	20240417	3.01	4600	-18.15	20240102	3655	3.01	20240417	5110	-26.32	20230712	3655	3.01	20240417	0.20	N	075180	500	96 억	12763716	N	N	5	N	N
68	20240521	140601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	-120	5	-3.09	12480465	3300	396.16	3860	3860	3755	5040	2720	3880	3781.96	66.48	-3074	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	5	1	19200000	722	21.73	0.31	12	0.02	173.00	11995.00	5110	20230712	-26.42	3655	20240417	2.87	4600	-18.26	20240102	3655	2.87	20240417	5110	-26.42	20230712	3655	2.87	20240417	0.20	N	075180	500	96 억	12763716	N	N	5	N	N
69	20240521	130602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	-120	5	-3.09	10096865	2667	320.17	3860	3860	3755	5040	2720	3880	3785.85	66.48	-2478	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	5	1	19200000	722	21.73	0.31	12	0.01	173.00	11995.00	5110	20230712	-26.42	3655	20240417	2.87	4600	-18.26	20240102	3655	2.87	20240417	5110	-26.42	20230712	3655	2.87	20240417	0.20	N	075180	500	96 억	12763716	N	N	5	N	N
70	20240521	120602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	-120	5	-3.09	7765800	2047	245.74	3860	3860	3760	5040	2720	3880	3793.75	66.48	-1869	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	5	1	19200000	722	21.73	0.31	12	0.01	173.00	11995.00	5110	20230712	-26.42	3655	20240417	2.87	4600	-18.26	20240102	3655	2.87	20240417	5110	-26.42	20230712	3655	2.87	20240417	0.20	N	075180	500	96 억	12763716	N	N	5	N	N
71	20240521	110604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-100	5	-2.58	5550705	1460	175.27	3860	3860	3780	5040	2720	3880	3801.85	66.48	-1283	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	5	1	19200000	726	21.85	0.32	12	0.01	173.00	11995.00	5110	20230712	-26.03	3655	20240417	3.42	4600	-17.83	20240102	3655	3.42	20240417	5110	-26.03	20230712	3655	3.42	20240417	0.20	N	075180	500	96 억	12763716	N	N	5	N	N
72	20240521	100601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-80	5	-2.06	2985110	782	93.88	3860	3860	3800	5040	2720	3880	3817.28	66.48	-690	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	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	12763716	N	N	5	N	N
73	20240521	090558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-50	5	-1.29	634515	165	19.81	3860	3860	3830	5040	2720	3880	3845.55	66.48	-83	3910	3895	3865	3850	3820	3902	3857	96	1160	500	2630	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	12763716	N	N	5	N	N
74	20240517	160602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	11842095	3052	195.14	3880	3930	3850	5040	2720	3880	3880.11	66.48	-11	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	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	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763727	N	N	6	N	N
75	20240517	150604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-5	5	-0.13	11795535	3040	194.37	3880	3930	3850	5040	2720	3880	3880.11	66.48	-11	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	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	5110	-24.17	20230712	3655	6.02	20240417	0.20	N	075180	500	96 억	12763727	N	N	6	N	N
76	20240517	140559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-20	5	-0.52	4369330	1125	71.93	3880	3930	3850	5040	2720	3880	3883.85	66.48	-11	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	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	12763727	N	N	6	N	N
77	20240517	130555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-5	5	-0.13	4342275	1118	71.48	3880	3930	3850	5040	2720	3880	3883.97	66.48	-11	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	5	1	19200000	744	22.40	0.32	12	0.01	173.00	11995.00	5110	20230712	-24.17	3655	20240417	6.02	4600	-15.76	20240102	3655	6.02	20240417	5110	-24.17	20230712	3655	6.02	20240417	0.20	N	075180	500	96 억	12763727	N	N	6	N	N
78	20240517	120556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-5	5	-0.13	298020	77	4.92	3880	3930	3850	5040	2720	3880	3870.39	66.48	-11	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	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	5110	-24.17	20230712	3655	6.02	20240417	0.20	N	075180	500	96 억	12763727	N	N	6	N	N
79	20240517	110556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-10	5	-0.26	294145	76	4.86	3880	3930	3850	5040	2720	3880	3870.33	66.48	-11	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	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	12763727	N	N	6	N	N
80	20240517	100552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-10	5	-0.26	294145	76	4.86	3880	3930	3850	5040	2720	3880	3870.33	66.48	-11	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	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	12763727	N	N	6	N	N
81	20240517	090555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	19400	5	0.32	3880	3880	3880	5040	2720	3880	3880.00	66.48	-4	3903	3891	3868	3856	3833	3897	3862	96	1160	500	2630	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763727	N	N	6	N	N
82	20240516	160552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	5905695	1528	140.31	3870	3880	3845	5040	2720	3880	3864.98	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763727	N	N	6	N	N
83	20240516	150551	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-15	5	-0.39	5843615	1512	138.84	3870	3880	3845	5040	2720	3880	3864.82	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	12763727	N	N	5	N	N
84	20240516	140554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-20	5	-0.52	3095440	802	73.65	3870	3870	3845	5040	2720	3880	3859.65	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	12763727	N	N	5	N	N
85	20240516	130553	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-35	5	-0.90	266000	69	6.34	3870	3870	3845	5040	2720	3880	3855.07	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	12763727	N	N	5	N	N
86	20240516	120550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-35	5	-0.90	266000	69	6.34	3870	3870	3845	5040	2720	3880	3855.07	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	12763727	N	N	5	N	N
87	20240516	110549	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-35	5	-0.90	266000	69	6.34	3870	3870	3845	5040	2720	3880	3855.07	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	12763727	N	N	5	N	N
88	20240516	100550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-35	5	-0.90	266000	69	6.34	3870	3870	3845	5040	2720	3880	3855.07	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	12763727	N	N	5	N	N
89	20240516	090550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-10	5	-0.26	104490	27	2.48	3870	3870	3870	5040	2720	3880	3870.00	66.48	0	3906	3892	3866	3852	3826	3900	3860	96	1160	500	2630	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	12763727	N	N	5	N	N
90	20240514	160557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	4208685	1089	204.70	3875	3880	3840	5040	2720	3880	3864.72	66.48	-13	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	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	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763727	N	N	5	N	N
91	20240514	150559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	4107805	1063	199.81	3875	3880	3840	5040	2720	3880	3864.35	66.48	0	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	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	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763727	N	N	0	N	N
92	20240514	140558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-15	5	-0.39	2168165	563	105.83	3875	3880	3840	5040	2720	3880	3851.09	66.48	0	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	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	12763727	N	N	0	N	N
93	20240514	130558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	2048495	532	100.00	3875	3880	3840	5040	2720	3880	3850.55	66.48	0	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763727	N	N	0	N	N
94	20240514	120556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-20	5	-0.52	1537560	400	75.19	3875	3875	3840	5040	2720	3880	3843.90	66.48	0	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	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	12763727	N	N	0	N	N
95	20240514	110557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-25	5	-0.64	1452640	378	71.05	3875	3875	3840	5040	2720	3880	3842.96	66.48	0	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	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	12763727	N	N	0	N	N
96	20240514	100556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-30	5	-0.77	1441070	375	70.49	3875	3875	3840	5040	2720	3880	3842.85	66.48	0	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	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	12763727	N	N	0	N	N
97	20240514	090556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-5	5	-0.13	7750	2	0.38	3875	3875	3875	5040	2720	3880	3875.00	66.48	0	3970	3925	3880	3835	3790	3947	3857	96	1160	500	2630	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	5110	-24.17	20230712	3655	6.02	20240417	0.20	N	075180	500	96 억	12763727	N	N	0	N	N
98	20240513	160555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	30	2	0.78	2048955	532	58.78	3850	3925	3835	5000	2695	3850	3851.42	66.48	4	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763727	N	N	0	N	N
99	20240513	150558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-15	5	-0.39	1940320	504	55.69	3850	3925	3835	5000	2695	3850	3849.84	66.48	4	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	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	12763727	N	N	0	N	N
100	20240513	140556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	918525	238	26.30	3850	3925	3840	5000	2695	3850	3859.35	66.48	4	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	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	12763727	N	N	0	N	N
101	20240513	130550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	906915	235	25.97	3850	3925	3840	5000	2695	3850	3859.21	66.48	4	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	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	12763727	N	N	0	N	N
102	20240513	120556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	899175	233	25.75	3850	3925	3840	5000	2695	3850	3859.12	66.48	4	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	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	12763727	N	N	0	N	N
103	20240513	110554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	0	3	0.00	856700	222	24.53	3850	3925	3840	5000	2695	3850	3859.01	66.48	4	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	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	12763727	N	N	0	N	N
104	20240513	100555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-10	5	-0.26	192315	50	5.52	3850	3850	3840	5000	2695	3850	3846.30	66.48	4	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	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	12763727	N	N	0	N	N
105	20240513	090557	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	66.48	0	3950	3900	3865	3815	3780	3882	3797	96	1150	500	2610	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	12763727	N	N	0	N	N
106	20240510	160538	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-40	5	-1.03	3474215	903	716.67	3890	3915	3830	5050	2725	3890	3847.41	66.48	-473	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	12763729	N	N	0	N	N
107	20240510	150543	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-50	5	-1.29	1451415	376	298.41	3890	3915	3840	5050	2725	3890	3860.15	66.48	-151	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	12763729	N	N	0	N	N
108	20240510	140546	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-15	5	-0.39	380700	98	77.78	3890	3915	3860	5050	2725	3890	3884.69	66.48	-2	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	5110	-24.17	20230712	3655	6.02	20240417	0.20	N	075180	500	96 억	12763729	N	N	0	N	N
109	20240510	130540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-15	5	-0.39	376825	97	76.98	3890	3915	3860	5050	2725	3890	3884.79	66.48	-2	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	5110	-24.17	20230712	3655	6.02	20240417	0.20	N	075180	500	96 억	12763729	N	N	0	N	N
110	20240510	120539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-20	5	-0.51	341945	88	69.84	3890	3915	3860	5050	2725	3890	3885.74	66.48	-2	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	12763729	N	N	0	N	N
111	20240510	110541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-20	5	-0.51	314835	81	64.29	3890	3915	3860	5050	2725	3890	3886.85	66.48	-2	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	12763729	N	N	0	N	N
112	20240510	100541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-20	5	-0.51	264515	68	53.97	3890	3915	3860	5050	2725	3890	3889.93	66.48	-2	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	12763729	N	N	0	N	N
113	20240510	090541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	0	3	0.00	58350	15	11.90	3890	3890	3890	5050	2725	3890	3890.00	66.48	-2	3946	3917	3861	3832	3776	3932	3847	96	1160	500	2640	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	5110	-23.87	20230712	3655	6.43	20240417	0.20	N	075180	500	96 억	12763729	N	N	0	N	N
114	20240509	160551	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	50	2	1.30	478660	124	3.56	3840	3890	3805	4990	2690	3840	3860.16	66.48	13	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	5110	-23.87	20230712	3655	6.43	20240417	0.20	N	075180	500	96 억	12763729	N	N	0	N	N
115	20240509	150552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	288050	75	2.15	3840	3880	3805	4990	2690	3840	3840.67	66.48	13	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	12763729	N	N	0	N	N
116	20240509	140539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	0	3	0.00	249620	65	1.87	3840	3880	3805	4990	2690	3840	3840.31	66.48	13	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	12763729	N	N	0	N	N
117	20240509	130540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-5	5	-0.13	134055	35	1.00	3840	3840	3805	4990	2690	3840	3830.14	66.48	13	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	12763729	N	N	0	N	N
118	20240509	120543	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-5	5	-0.13	134055	35	1.00	3840	3840	3805	4990	2690	3840	3830.14	66.48	13	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	12763729	N	N	0	N	N
119	20240509	110532	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-5	5	-0.13	134055	35	1.00	3840	3840	3805	4990	2690	3840	3830.14	66.48	13	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	12763729	N	N	0	N	N
120	20240509	100535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-5	5	-0.13	118715	31	0.89	3840	3840	3805	4990	2690	3840	3829.52	66.48	13	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	12763729	N	N	0	N	N
121	20240509	090532	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	0	3	0.00	30720	8	0.23	3840	3840	3840	4990	2690	3840	3840.00	66.48	0	3943	3891	3858	3806	3773	3875	3790	96	1150	500	2610	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	12763729	N	N	0	N	N
122	20240508	160530	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-35	5	-0.90	13404295	3484	155.26	3875	3910	3825	5030	2715	3875	3847.39	66.48	12	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	5	1	19200000	737	22.20	0.32	12	0.02	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	12763730	N	N	0	N	N
123	20240508	150535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-25	5	-0.65	11464470	2979	132.75	3875	3910	3825	5030	2715	3875	3848.43	66.48	301	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	5	1	19200000	739	22.25	0.32	12	0.02	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	12763730	N	N	0	N	N
124	20240508	140528	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-30	5	-0.77	11256570	2925	130.35	3875	3910	3825	5030	2715	3875	3848.40	66.48	354	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	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	12763730	N	N	0	N	N
125	20240508	130527	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-30	5	-0.77	11256570	2925	130.35	3875	3910	3825	5030	2715	3875	3848.40	66.48	354	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	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	12763730	N	N	0	N	N
126	20240508	120529	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-30	5	-0.77	11252725	2924	130.30	3875	3910	3825	5030	2715	3875	3848.40	66.48	354	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	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	12763730	N	N	0	N	N
127	20240508	110605	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-40	5	-1.03	11237335	2920	130.12	3875	3910	3825	5030	2715	3875	3848.40	66.48	354	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	5	1	19200000	736	22.17	0.32	12	0.02	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	12763730	N	N	0	N	N
128	20240508	100536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	5	2	0.13	541985	140	6.24	3875	3910	3865	5030	2715	3875	3871.32	66.48	-1	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	5110	20230712	-24.07	3655	20240417	6.16	4600	-15.65	20240102	3655	6.16	20240417	5110	-24.07	20230712	3655	6.16	20240417	0.20	N	075180	500	96 억	12763730	N	N	0	N	N
129	20240508	090534	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-10	5	-0.26	34865	9	0.40	3875	3875	3865	5030	2715	3875	3873.89	66.48	-1	3965	3920	3875	3830	3785	3942	3852	96	1155	500	2630	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	12763730	N	N	0	N	N
130	20240503	160544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	30	2	0.78	7334480	1899	130.70	3820	3950	3795	4970	2680	3825	3862.29	66.48	4	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	12763749	N	N	24	N	N
131	20240503	150544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	30	2	0.78	6733100	1743	119.96	3820	3950	3795	4970	2680	3825	3862.94	66.48	-9	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	12763749	N	N	24	N	N
132	20240503	140544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	25	2	0.65	6679195	1729	119.00	3820	3950	3795	4970	2680	3825	3863.04	66.48	-9	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12763749	N	N	24	N	N
133	20240503	130545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	25	2	0.65	6679195	1729	119.00	3820	3950	3795	4970	2680	3825	3863.04	66.48	-9	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12763749	N	N	24	N	N
134	20240503	120542	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	10	2	0.26	5902950	1527	105.09	3820	3950	3795	4970	2680	3825	3865.72	66.48	-9	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	12763749	N	N	24	N	N
135	20240503	110541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	25	2	0.65	5706665	1476	101.58	3820	3950	3795	4970	2680	3825	3866.30	66.48	-9	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	5110	-24.66	20230712	3655	5.34	20240417	0.20	N	075180	500	96 억	12763749	N	N	24	N	N
136	20240503	100540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	0	3	0.00	1980275	514	35.38	3820	3950	3795	4970	2680	3825	3852.68	66.48	-9	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	12763749	N	N	24	N	N
137	20240503	090539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	0	3	0.00	588860	154	10.60	3820	3825	3820	4970	2680	3825	3823.77	66.48	-1	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	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	12763749	N	N	24	N	N
138	20240502	160537	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-25	5	-0.65	5524295	1453	83.89	3790	3825	3790	5000	2695	3850	3801.99	66.48	-1005	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	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	12763760	N	N	24	N	N
139	20240502	150539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-55	5	-1.43	4971345	1308	75.52	3790	3825	3790	5000	2695	3850	3800.72	66.48	-968	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	5	1	19200000	729	21.94	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.73	3655	20240417	3.83	4600	-17.50	20240102	3655	3.83	20240417	5110	-25.73	20230712	3655	3.83	20240417	0.20	N	075180	500	96 억	12763760	N	N	0	N	N
140	20240502	140536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-30	5	-0.78	4375050	1151	66.45	3790	3825	3790	5000	2695	3850	3801.09	66.48	-822	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	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	12763760	N	N	0	N	N
141	20240502	130535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-55	5	-1.43	3657455	962	55.54	3790	3825	3790	5000	2695	3850	3801.93	66.48	-660	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	5	1	19200000	729	21.94	0.32	12	0.01	173.00	11995.00	5110	20230712	-25.73	3655	20240417	3.83	4600	-17.50	20240102	3655	3.83	20240417	5110	-25.73	20230712	3655	3.83	20240417	0.20	N	075180	500	96 억	12763760	N	N	0	N	N
142	20240502	120534	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-50	5	-1.30	3057585	804	46.42	3790	3825	3790	5000	2695	3850	3802.97	66.48	-504	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	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	12763760	N	N	0	N	N
143	20240502	110533	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-45	5	-1.17	2410980	634	36.61	3790	3810	3790	5000	2695	3850	3802.81	66.48	-342	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	5	1	19200000	731	21.99	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.54	3655	20240417	4.10	4600	-17.28	20240102	3655	4.10	20240417	5110	-25.54	20230712	3655	4.10	20240417	0.20	N	075180	500	96 억	12763760	N	N	0	N	N
144	20240502	100532	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-45	5	-1.17	1577680	415	23.96	3790	3810	3790	5000	2695	3850	3801.64	66.48	-183	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	5	1	19200000	731	21.99	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.54	3655	20240417	4.10	4600	-17.28	20240102	3655	4.10	20240417	5110	-25.54	20230712	3655	4.10	20240417	0.20	N	075180	500	96 억	12763760	N	N	0	N	N
145	20240502	090533	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-45	5	-1.17	394325	104	6.00	3790	3805	3790	5000	2695	3850	3791.59	66.48	-23	3920	3885	3835	3800	3750	3902	3817	96	1150	500	2610	5	1	19200000	731	21.99	0.32	12	0.00	173.00	11995.00	5110	20230712	-25.54	3655	20240417	4.10	4600	-17.28	20240102	3655	4.10	20240417	5110	-25.54	20230712	3655	4.10	20240417	0.20	N	075180	500	96 억	12763760	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History