KissMeData/075180/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4035	55	2	1.38	4493910	1130	393.73	3980	4035	3905	5170	2790	3980	3976.65	66.55	-29	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	775	-13.02	0.34	12	0.01	-310.00	11978.00	5670	20221219	-28.84	3750	20231024	7.60	5230	-22.85	20230113	3750	7.60	20231024	5670	-28.84	20221219	3750	7.60	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
3	20231130	150700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	0	3	0.00	3408625	859	299.30	3980	3980	3905	5170	2790	3980	3968.13	66.55	-29	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.81	3750	20231024	6.13	5230	-23.90	20230113	3750	6.13	20231024	5670	-29.81	20221219	3750	6.13	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
4	20231130	140656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-10	5	-0.25	2593755	654	227.87	3980	3980	3905	5170	2790	3980	3965.99	66.55	-29	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	762	-12.81	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.98	3750	20231024	5.87	5230	-24.09	20230113	3750	5.87	20231024	5670	-29.98	20221219	3750	5.87	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
5	20231130	130654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-10	5	-0.25	1385000	350	121.95	3980	3980	3905	5170	2790	3980	3957.14	66.55	-29	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	762	-12.81	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.98	3750	20231024	5.87	5230	-24.09	20230113	3750	5.87	20231024	5670	-29.98	20221219	3750	5.87	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
6	20231130	120706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	0	3	0.00	1226180	310	108.01	3980	3980	3905	5170	2790	3980	3955.42	66.55	-27	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.81	3750	20231024	6.13	5230	-23.90	20230113	3750	6.13	20231024	5670	-29.81	20221219	3750	6.13	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
7	20231130	110700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-10	5	-0.25	1047130	265	92.33	3980	3980	3905	5170	2790	3980	3951.43	66.55	-19	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	762	-12.81	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.98	3750	20231024	5.87	5230	-24.09	20230113	3750	5.87	20231024	5670	-29.98	20221219	3750	5.87	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
8	20231130	100655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	0	3	0.00	438315	112	39.02	3980	3980	3905	5170	2790	3980	3913.53	66.55	-7	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.81	3750	20231024	6.13	5230	-23.90	20230113	3750	6.13	20231024	5670	-29.81	20221219	3750	6.13	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
9	20231130	090657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	0	3	0.00	3980	1	0.35	3980	3980	3980	5170	2790	3980	3980.00	66.55	0	3996	3987	3976	3967	3956	3982	3962	96	1190	500	2700	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.81	3750	20231024	6.13	5230	-23.90	20230113	3750	6.13	20231024	5670	-29.81	20221219	3750	6.13	20231024	0.19	N	075180	500	96 억	12778452	N	N	0	N	N
10	20231129	160654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-5	5	-0.13	1141675	287	50.53	3985	3985	3965	5180	2790	3985	3977.96	66.55	-34	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.81	3750	20231024	6.13	5230	-23.90	20230113	3750	6.13	20231024	5670	-29.81	20221219	3750	6.13	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
11	20231129	150658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-5	5	-0.13	843180	212	37.32	3985	3985	3965	5180	2790	3985	3977.26	66.55	-34	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.81	3750	20231024	6.13	5230	-23.90	20230113	3750	6.13	20231024	5670	-29.81	20221219	3750	6.13	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
12	20231129	140654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-5	5	-0.13	827275	208	36.62	3985	3985	3965	5180	2790	3985	3977.28	66.55	-34	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.81	3750	20231024	6.13	5230	-23.90	20230113	3750	6.13	20231024	5670	-29.81	20221219	3750	6.13	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
13	20231129	130657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-20	5	-0.50	751705	189	33.27	3985	3985	3965	5180	2790	3985	3977.28	66.55	-34	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	761	-12.79	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.07	3750	20231024	5.73	5230	-24.19	20230113	3750	5.73	20231024	5670	-30.07	20221219	3750	5.73	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
14	20231129	120657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	0	3	0.00	739785	186	32.75	3985	3985	3965	5180	2790	3985	3977.34	66.55	-34	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
15	20231129	110657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	0	3	0.00	187230	47	8.27	3985	3985	3965	5180	2790	3985	3983.62	66.55	0	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
16	20231129	100655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	0	3	0.00	111540	28	4.93	3985	3985	3965	5180	2790	3985	3983.57	66.55	0	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
17	20231129	090652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	0	3	0.00	23890	6	1.06	3985	3985	3965	5180	2790	3985	3981.67	66.55	0	4038	4011	3958	3931	3878	4025	3945	96	1195	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778486	N	N	0	N	N
18	20231128	160653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	0	3	0.00	2241720	568	17.83	3945	3985	3905	5180	2790	3985	3946.69	66.55	-19	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
19	20231128	150611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-55	5	-1.38	1986890	504	15.82	3945	3980	3905	5180	2790	3985	3942.24	66.55	-11	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	755	-12.68	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.69	3750	20231024	4.80	5230	-24.86	20230113	3750	4.80	20231024	5670	-30.69	20221219	3750	4.80	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
20	20231128	140654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-60	5	-1.51	1927455	489	15.35	3945	3980	3905	5180	2790	3985	3941.63	66.55	-9	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	754	-12.66	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.78	3750	20231024	4.67	5230	-24.95	20230113	3750	4.67	20231024	5670	-30.78	20221219	3750	4.67	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
21	20231128	130649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-65	5	-1.63	1538505	390	12.24	3945	3980	3905	5180	2790	3985	3944.88	66.55	-6	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	753	-12.65	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.86	3750	20231024	4.53	5230	-25.05	20230113	3750	4.53	20231024	5670	-30.86	20221219	3750	4.53	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
22	20231128	120652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	-30	5	-0.75	1408875	357	11.21	3945	3955	3905	5180	2790	3985	3946.43	66.55	0	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	759	-12.76	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.25	3750	20231024	5.47	5230	-24.38	20230113	3750	5.47	20231024	5670	-30.25	20221219	3750	5.47	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
23	20231128	110651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-70	5	-1.76	90395	23	0.72	3945	3955	3915	5180	2790	3985	3930.22	66.55	0	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	752	-12.63	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
24	20231128	100650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	-30	5	-0.75	11855	3	0.09	3945	3955	3945	5180	2790	3985	3951.67	66.55	0	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	759	-12.76	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.25	3750	20231024	5.47	5230	-24.38	20230113	3750	5.47	20231024	5670	-30.25	20221219	3750	5.47	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
25	20231128	090650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	66.55	0	4128	4056	3953	3881	3778	4092	3917	96	1195	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778492	N	N	0	N	N
26	20231127	160649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	10	2	0.25	12519880	3186	256.11	3975	4025	3850	5160	2785	3975	3929.65	66.55	-58	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	765	-12.85	0.33	12	0.02	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
27	20231127	150650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	-20	5	-0.50	12137320	3090	248.39	3975	4025	3850	5160	2785	3975	3927.94	66.55	-58	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	759	-12.76	0.33	12	0.02	-310.00	11978.00	5670	20221219	-30.25	3750	20231024	5.47	5230	-24.38	20230113	3750	5.47	20231024	5670	-30.25	20221219	3750	5.47	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
28	20231127	140654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3940	-35	5	-0.88	11591750	2951	237.22	3975	4025	3850	5160	2785	3975	3928.08	66.55	-64	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	756	-12.71	0.33	12	0.02	-310.00	11978.00	5670	20221219	-30.51	3750	20231024	5.07	5230	-24.67	20230113	3750	5.07	20231024	5670	-30.51	20221219	3750	5.07	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
29	20231127	130652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-115	5	-2.89	11556315	2942	236.50	3975	4025	3850	5160	2785	3975	3928.05	66.55	-64	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	741	-12.45	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.92	3750	20231024	2.93	5230	-26.20	20230113	3750	2.93	20231024	5670	-31.92	20221219	3750	2.93	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
30	20231127	120653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	10	2	0.25	3319200	833	66.96	3975	4025	3955	5160	2785	3975	3984.63	66.55	-63	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
31	20231127	110644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	10	2	0.25	2869650	720	57.88	3975	4025	3955	5160	2785	3975	3985.62	66.55	-61	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
32	20231127	100642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	15	2	0.38	2634695	661	53.14	3975	4025	3955	5160	2785	3975	3985.92	66.55	-61	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	766	-12.87	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.63	3750	20231024	6.40	5230	-23.71	20230113	3750	6.40	20231024	5670	-29.63	20221219	3750	6.40	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
33	20231127	090645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	10	2	0.25	409460	103	8.28	3975	3985	3955	5160	2785	3975	3975.34	66.55	-9	4038	4006	3943	3911	3848	4022	3927	96	1185	500	2700	5	1	19200000	765	-12.85	0.33	12	0.00	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778550	N	N	0	N	N
34	20231124	160638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	110	2	2.85	4879455	1244	21.16	3895	3975	3880	5020	2710	3865	3922.39	66.55	64	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	763	-12.82	0.33	12	0.01	-310.00	11978.00	5670	20221219	-29.89	3750	20231024	6.00	5230	-24.00	20230113	3750	6.00	20231024	5670	-29.89	20221219	3750	6.00	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
35	20231124	150646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	30	2	0.78	3758595	962	16.36	3895	3950	3880	5020	2710	3865	3907.06	66.55	63	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	748	-12.56	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
36	20231124	140648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	50	2	1.29	2588480	664	11.29	3895	3915	3880	5020	2710	3865	3898.31	66.55	30	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	752	-12.63	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
37	20231124	130642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	45	2	1.16	1411560	363	6.17	3895	3915	3880	5020	2710	3865	3888.60	66.55	30	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3750	20231024	4.27	5230	-25.24	20230113	3750	4.27	20231024	5670	-31.04	20221219	3750	4.27	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
38	20231124	120647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	45	2	1.16	1411560	363	6.17	3895	3915	3880	5020	2710	3865	3888.60	66.55	30	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3750	20231024	4.27	5230	-25.24	20230113	3750	4.27	20231024	5670	-31.04	20221219	3750	4.27	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
39	20231124	110643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	20	2	0.52	560620	144	2.45	3895	3915	3885	5020	2710	3865	3893.19	66.55	10	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	746	-12.53	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
40	20231124	100642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	25	2	0.65	343060	88	1.50	3895	3915	3890	5020	2710	3865	3898.41	66.55	4	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
41	20231124	090642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	50	2	1.29	198780	51	0.87	3895	3915	3890	5020	2710	3865	3897.65	66.55	2	4025	3945	3905	3825	3785	3925	3805	96	1155	500	2620	5	1	19200000	752	-12.63	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.20	N	075180	500	96 억	12778486	N	N	0	N	N
42	20231123	160635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-60	5	-1.53	22990945	5878	230.87	3885	3985	3865	5100	2750	3925	3911.36	66.55	21	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	742	-12.47	0.32	12	0.03	-310.00	11978.00	5670	20221219	-31.83	3750	20231024	3.07	5230	-26.10	20230113	3750	3.07	20231024	5670	-31.83	20221219	3750	3.07	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
43	20231123	150658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	5	2	0.13	16738785	4263	167.44	3885	3985	3865	5100	2750	3925	3926.53	66.55	124	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	755	-12.68	0.33	12	0.02	-310.00	11978.00	5670	20221219	-30.69	3750	20231024	4.80	5230	-24.86	20230113	3750	4.80	20231024	5670	-30.69	20221219	3750	4.80	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
44	20231123	140653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	35	2	0.89	14659840	3732	146.58	3885	3985	3865	5100	2750	3925	3928.15	66.55	124	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	760	-12.77	0.33	12	0.02	-310.00	11978.00	5670	20221219	-30.16	3750	20231024	5.60	5230	-24.28	20230113	3750	5.60	20231024	5670	-30.16	20221219	3750	5.60	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
45	20231123	130653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	45	2	1.15	12021000	3063	120.31	3885	3985	3865	5100	2750	3925	3924.58	66.55	1	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	762	-12.81	0.33	12	0.02	-310.00	11978.00	5670	20221219	-29.98	3750	20231024	5.87	5230	-24.09	20230113	3750	5.87	20231024	5670	-29.98	20221219	3750	5.87	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
46	20231123	120645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	50	2	1.27	11965470	3049	119.76	3885	3985	3865	5100	2750	3925	3924.39	66.55	0	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	763	-12.82	0.33	12	0.02	-310.00	11978.00	5670	20221219	-29.89	3750	20231024	6.00	5230	-24.00	20230113	3750	6.00	20231024	5670	-29.89	20221219	3750	6.00	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
47	20231123	110701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	60	2	1.53	11408985	2909	114.26	3885	3985	3865	5100	2750	3925	3921.96	66.55	4	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	765	-12.85	0.33	12	0.02	-310.00	11978.00	5670	20221219	-29.72	3750	20231024	6.27	5230	-23.80	20230113	3750	6.27	20231024	5670	-29.72	20221219	3750	6.27	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
48	20231123	100647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-20	5	-0.51	674625	174	6.83	3885	3905	3865	5100	2750	3925	3877.16	66.55	5	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	750	-12.60	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.13	3750	20231024	4.13	5230	-25.33	20230113	3750	4.13	20231024	5670	-31.13	20221219	3750	4.13	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
49	20231123	090643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-55	5	-1.40	647290	167	6.56	3885	3885	3865	5100	2750	3925	3875.99	66.55	5	3995	3960	3910	3875	3825	3977	3892	96	1175	500	2660	5	1	19200000	743	-12.48	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.75	3750	20231024	3.20	5230	-26.00	20230113	3750	3.20	20231024	5670	-31.75	20221219	3750	3.20	20231024	0.19	N	075180	500	96 억	12778469	N	N	1	N	N
50	20231122	160621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	25	2	0.64	9954985	2543	54.61	3865	3945	3860	5070	2730	3900	3914.10	66.55	-29	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	754	-12.66	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.78	3750	20231024	4.67	5230	-24.95	20230113	3750	4.67	20231024	5670	-30.78	20221219	3750	4.67	20231024	0.20	N	075180	500	96 억	12778498	N	N	1	N	N
51	20231122	150633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	20	2	0.51	4551010	1166	25.04	3865	3945	3860	5070	2730	3900	3903.10	66.55	-3	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	753	-12.65	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.86	3750	20231024	4.53	5230	-25.05	20230113	3750	4.53	20231024	5670	-30.86	20221219	3750	4.53	20231024	0.20	N	075180	500	96 억	12778498	N	N	2	N	N
52	20231122	140625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	1773705	455	9.77	3865	3945	3860	5070	2730	3900	3898.25	66.55	-2	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.20	N	075180	500	96 억	12778498	N	N	2	N	N
53	20231122	130647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	30	2	0.77	454680	117	2.51	3865	3945	3860	5070	2730	3900	3886.15	66.55	-1	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	755	-12.68	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.69	3750	20231024	4.80	5230	-24.86	20230113	3750	4.80	20231024	5670	-30.69	20221219	3750	4.80	20231024	0.20	N	075180	500	96 억	12778498	N	N	2	N	N
54	20231122	120650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	376080	97	2.08	3865	3945	3860	5070	2730	3900	3877.11	66.55	0	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.20	N	075180	500	96 억	12778498	N	N	2	N	N
55	20231122	110718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	45	2	1.15	360435	93	2.00	3865	3945	3860	5070	2730	3900	3875.65	66.55	0	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	757	-12.73	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.42	3750	20231024	5.20	5230	-24.57	20230113	3750	5.20	20231024	5670	-30.42	20221219	3750	5.20	20231024	0.20	N	075180	500	96 억	12778498	N	N	2	N	N
56	20231122	100700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	45	2	1.15	321360	83	1.78	3865	3945	3860	5070	2730	3900	3871.81	66.55	0	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	757	-12.73	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.42	3750	20231024	5.20	5230	-24.57	20230113	3750	5.20	20231024	5670	-30.42	20221219	3750	5.20	20231024	0.20	N	075180	500	96 억	12778498	N	N	2	N	N
57	20231122	090627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-35	5	-0.90	220305	57	1.22	3865	3865	3865	5070	2730	3900	3865.00	66.55	0	3986	3942	3871	3827	3756	3965	3850	96	1170	500	2650	5	1	19200000	742	-12.47	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.83	3750	20231024	3.07	5230	-26.10	20230113	3750	3.07	20231024	5670	-31.83	20221219	3750	3.07	20231024	0.20	N	075180	500	96 억	12778498	N	N	2	N	N
58	20231121	160629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	50	2	1.30	17803335	4657	60.84	3810	3915	3800	5000	2695	3850	3822.92	66.55	10	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	749	-12.58	0.33	12	0.02	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778488	N	N	2	N	N
59	20231121	150629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	65	2	1.69	16976540	4445	58.07	3810	3915	3800	5000	2695	3850	3819.24	66.55	11	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	752	-12.63	0.33	12	0.02	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.21	N	075180	500	96 억	12778488	N	N	8	N	N
60	20231121	140623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	15	2	0.39	14729190	3865	50.50	3810	3870	3800	5000	2695	3850	3810.92	66.55	296	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	742	-12.47	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.83	3750	20231024	3.07	5230	-26.10	20230113	3750	3.07	20231024	5670	-31.83	20221219	3750	3.07	20231024	0.21	N	075180	500	96 억	12778488	N	N	8	N	N
61	20231121	130618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	15	2	0.39	14337755	3763	49.16	3810	3870	3800	5000	2695	3850	3810.19	66.55	297	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	742	-12.47	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.83	3750	20231024	3.07	5230	-26.10	20230113	3750	3.07	20231024	5670	-31.83	20221219	3750	3.07	20231024	0.21	N	075180	500	96 억	12778488	N	N	8	N	N
62	20231121	120618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-10	5	-0.26	13841875	3634	47.48	3810	3870	3800	5000	2695	3850	3808.99	66.55	299	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	737	-12.39	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.28	3750	20231024	2.40	5230	-26.58	20230113	3750	2.40	20231024	5670	-32.28	20221219	3750	2.40	20231024	0.21	N	075180	500	96 억	12778488	N	N	8	N	N
63	20231121	110615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	20	2	0.52	11278035	2960	38.67	3810	3870	3800	5000	2695	3850	3810.15	66.55	300	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	743	-12.48	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.75	3750	20231024	3.20	5230	-26.00	20230113	3750	3.20	20231024	5670	-31.75	20221219	3750	3.20	20231024	0.21	N	075180	500	96 억	12778488	N	N	8	N	N
64	20231121	100601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-30	5	-0.78	8750185	2296	30.00	3810	3865	3810	5000	2695	3850	3811.06	66.55	298	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	733	-12.32	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.21	N	075180	500	96 억	12778488	N	N	8	N	N
65	20231121	090610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-40	5	-1.04	8039100	2110	27.57	3810	3810	3810	5000	2695	3850	3810.00	66.55	264	3960	3905	3875	3820	3790	3890	3805	96	1150	500	2610	5	1	19200000	732	-12.29	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.80	3750	20231024	1.60	5230	-27.15	20230113	3750	1.60	20231024	5670	-32.80	20221219	3750	1.60	20231024	0.21	N	075180	500	96 억	12778488	N	N	8	N	N
66	20231120	160615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-50	5	-1.28	29586820	7654	641.04	3900	3930	3845	5070	2730	3900	3865.54	66.55	17	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	739	-12.42	0.32	12	0.04	-310.00	11978.00	5670	20221219	-32.10	3750	20231024	2.67	5230	-26.39	20230113	3750	2.67	20231024	5670	-32.10	20221219	3750	2.67	20231024	0.21	N	075180	500	96 억	12778471	N	N	8	N	N
67	20231120	150619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-50	5	-1.28	26598775	6878	576.05	3900	3930	3845	5070	2730	3900	3867.23	66.55	358	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	739	-12.42	0.32	12	0.04	-310.00	11978.00	5670	20221219	-32.10	3750	20231024	2.67	5230	-26.39	20230113	3750	2.67	20231024	5670	-32.10	20221219	3750	2.67	20231024	0.21	N	075180	500	96 억	12778471	N	N	7	N	N
68	20231120	140618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-15	5	-0.38	9425250	2429	203.43	3900	3930	3845	5070	2730	3900	3880.30	66.55	3	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	746	-12.53	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.21	N	075180	500	96 억	12778471	N	N	7	N	N
69	20231120	130614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-40	5	-1.03	8745590	2253	188.69	3900	3930	3845	5070	2730	3900	3881.75	66.55	3	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	741	-12.45	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.92	3750	20231024	2.93	5230	-26.20	20230113	3750	2.93	20231024	5670	-31.92	20221219	3750	2.93	20231024	0.21	N	075180	500	96 억	12778471	N	N	7	N	N
70	20231120	120616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-10	5	-0.26	2956750	758	63.48	3900	3930	3880	5070	2730	3900	3900.73	66.55	-5	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.21	N	075180	500	96 억	12778471	N	N	7	N	N
71	20231120	110614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	2625445	673	56.37	3900	3930	3880	5070	2730	3900	3901.11	66.55	-5	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.21	N	075180	500	96 억	12778471	N	N	7	N	N
72	20231120	100611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	5	2	0.13	1457520	373	31.24	3900	3910	3900	5070	2730	3900	3907.56	66.55	-5	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	750	-12.60	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.13	3750	20231024	4.13	5230	-25.33	20230113	3750	4.13	20231024	5670	-31.13	20221219	3750	4.13	20231024	0.21	N	075180	500	96 억	12778471	N	N	7	N	N
73	20231120	090617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	101400	26	2.18	3900	3900	3900	5070	2730	3900	3900.00	66.55	0	3943	3921	3883	3861	3823	3902	3842	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778471	N	N	7	N	N
74	20231117	160629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	4631295	1190	96.59	3905	3905	3845	5070	2735	3905	3891.84	66.55	-121	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778496	N	N	7	N	N
75	20231117	150633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	4077815	1048	85.06	3905	3905	3845	5070	2735	3905	3891.04	66.55	-44	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778496	N	N	0	N	N
76	20231117	140630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	4077815	1048	85.06	3905	3905	3845	5070	2735	3905	3891.04	66.55	-44	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778496	N	N	0	N	N
77	20231117	130629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	3820415	982	79.71	3905	3905	3845	5070	2735	3905	3890.44	66.55	-21	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778496	N	N	0	N	N
78	20231117	120630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	1558415	402	32.63	3905	3905	3845	5070	2735	3905	3876.65	66.55	-2	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778496	N	N	0	N	N
79	20231117	110632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-50	5	-1.28	732670	190	15.42	3905	3905	3845	5070	2735	3905	3856.16	66.55	-1	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	740	-12.44	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.01	3750	20231024	2.80	5230	-26.29	20230113	3750	2.80	20231024	5670	-32.01	20221219	3750	2.80	20231024	0.21	N	075180	500	96 억	12778496	N	N	0	N	N
80	20231117	100630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-50	5	-1.28	732670	190	15.42	3905	3905	3845	5070	2735	3905	3856.16	66.55	-1	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	740	-12.44	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.01	3750	20231024	2.80	5230	-26.29	20230113	3750	2.80	20231024	5670	-32.01	20221219	3750	2.80	20231024	0.21	N	075180	500	96 억	12778496	N	N	0	N	N
81	20231117	090632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	0	3	0.00	15620	4	0.32	3905	3905	3905	5070	2735	3905	3905.00	66.55	0	3951	3927	3901	3877	3851	3915	3865	96	1165	500	2650	5	1	19200000	750	-12.60	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.13	3750	20231024	4.13	5230	-25.33	20230113	3750	4.13	20231024	5670	-31.13	20221219	3750	4.13	20231024	0.21	N	075180	500	96 억	12778496	N	N	0	N	N
82	20231116	160632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-15	5	-0.38	3128385	803	36.57	3920	3925	3875	5080	2745	3915	3895.87	66.55	-86	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
83	20231116	150627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-20	5	-0.51	1393645	358	16.30	3920	3925	3875	5080	2745	3915	3892.86	66.55	-1	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
84	20231116	140606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-40	5	-1.02	1225945	315	14.34	3920	3925	3875	5080	2745	3915	3891.89	66.55	0	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	744	-12.50	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.66	3750	20231024	3.33	5230	-25.91	20230113	3750	3.33	20231024	5670	-31.66	20221219	3750	3.33	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
85	20231116	130626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-5	5	-0.13	93875	24	1.09	3920	3925	3910	5080	2745	3915	3911.46	66.55	0	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3750	20231024	4.27	5230	-25.24	20230113	3750	4.27	20231024	5670	-31.04	20221219	3750	4.27	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
86	20231116	120628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-5	5	-0.13	62595	16	0.73	3920	3925	3910	5080	2745	3915	3912.19	66.55	0	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3750	20231024	4.27	5230	-25.24	20230113	3750	4.27	20231024	5670	-31.04	20221219	3750	4.27	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
87	20231116	110625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	10	2	0.26	7845	2	0.09	3920	3925	3920	5080	2745	3915	3922.50	66.55	0	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	754	-12.66	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.78	3750	20231024	4.67	5230	-24.95	20230113	3750	4.67	20231024	5670	-30.78	20221219	3750	4.67	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
88	20231116	100626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	10	2	0.26	7845	2	0.09	3920	3925	3920	5080	2745	3915	3922.50	66.55	0	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	754	-12.66	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.78	3750	20231024	4.67	5230	-24.95	20230113	3750	4.67	20231024	5670	-30.78	20221219	3750	4.67	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
89	20231116	090626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	66.55	0	3931	3922	3906	3897	3881	3927	3902	96	1165	500	2660	5	1	19200000	752	-12.63	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.21	N	075180	500	96 억	12778530	N	N	0	N	N
90	20231115	160547	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	15	2	0.38	8570060	2196	75.75	3900	3915	3890	5070	2730	3900	3902.58	66.55	16	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	752	-12.63	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
91	20231115	150635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-10	5	-0.26	8033705	2059	71.02	3900	3915	3890	5070	2730	3900	3901.75	66.55	16	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	747	-12.55	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
92	20231115	140633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	15	2	0.38	7955905	2039	70.33	3900	3915	3895	5070	2730	3900	3901.87	66.55	16	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	752	-12.63	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
93	20231115	130636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	15	2	0.38	7955905	2039	70.33	3900	3915	3895	5070	2730	3900	3901.87	66.55	16	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	752	-12.63	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
94	20231115	120638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	15	2	0.38	7955905	2039	70.33	3900	3915	3895	5070	2730	3900	3901.87	66.55	16	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	752	-12.63	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
95	20231115	110643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	19500	5	0.17	3900	3900	3900	5070	2730	3900	3900.00	66.55	0	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
96	20231115	100637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	15600	4	0.14	3900	3900	3900	5070	2730	3900	3900.00	66.55	0	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
97	20231115	090631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	3900	1	0.03	3900	3900	3900	5070	2730	3900	3900.00	66.55	0	3963	3931	3873	3841	3783	3947	3857	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778501	N	N	15	N	N
98	20231114	160624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	75	2	1.96	11106055	2899	333.22	3815	3905	3815	4970	2680	3825	3830.95	66.56	-101	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	749	-12.58	0.33	12	0.02	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
99	20231114	150625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	5	2	0.13	8210790	2146	246.67	3815	3905	3815	4970	2680	3825	3826.09	66.56	-58	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	735	-12.35	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.45	3750	20231024	2.13	5230	-26.77	20230113	3750	2.13	20231024	5670	-32.45	20221219	3750	2.13	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
100	20231114	140625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	15	2	0.39	3235620	847	97.36	3815	3905	3815	4970	2680	3825	3820.09	66.56	306	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	737	-12.39	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.28	3750	20231024	2.40	5230	-26.58	20230113	3750	2.40	20231024	5670	-32.28	20221219	3750	2.40	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
101	20231114	130627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	15	2	0.39	3235620	847	97.36	3815	3905	3815	4970	2680	3825	3820.09	66.56	306	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	737	-12.39	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.28	3750	20231024	2.40	5230	-26.58	20230113	3750	2.40	20231024	5670	-32.28	20221219	3750	2.40	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
102	20231114	120627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-5	5	-0.13	3231780	846	97.24	3815	3905	3815	4970	2680	3825	3820.07	66.56	306	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	733	-12.32	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
103	20231114	110634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-5	5	-0.13	2441040	639	73.45	3815	3905	3815	4970	2680	3825	3820.09	66.56	313	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	733	-12.32	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
104	20231114	100627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-5	5	-0.13	2441040	639	73.45	3815	3905	3815	4970	2680	3825	3820.09	66.56	313	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	733	-12.32	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
105	20231114	090621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-10	5	-0.26	11445	3	0.34	3815	3815	3815	4970	2680	3825	3815.00	66.56	1	3848	3836	3813	3801	3778	3842	3807	96	1145	500	2600	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.21	N	075180	500	96 억	12778583	N	N	15	N	N
106	20231113	160617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	10	2	0.26	3315080	870	63.41	3815	3825	3790	4955	2675	3815	3810.44	66.56	-60	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	734	-12.34	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.54	3750	20231024	2.00	5230	-26.86	20230113	3750	2.00	20231024	5670	-32.54	20221219	3750	2.00	20231024	0.22	N	075180	500	96 억	12778604	N	N	15	N	N
107	20231113	150616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	2573720	676	49.27	3815	3815	3790	4955	2675	3815	3807.28	66.56	-18	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
108	20231113	140614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-25	5	-0.66	1618425	425	30.98	3815	3815	3790	4955	2675	3815	3808.06	66.56	-16	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	728	-12.23	0.32	12	0.00	-310.00	11978.00	5670	20221219	-33.16	3750	20231024	1.07	5230	-27.53	20230113	3750	1.07	20231024	5670	-33.16	20221219	3750	1.07	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
109	20231113	130613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-25	5	-0.66	1618425	425	30.98	3815	3815	3790	4955	2675	3815	3808.06	66.56	-16	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	728	-12.23	0.32	12	0.00	-310.00	11978.00	5670	20221219	-33.16	3750	20231024	1.07	5230	-27.53	20230113	3750	1.07	20231024	5670	-33.16	20221219	3750	1.07	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
110	20231113	120613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-20	5	-0.52	1239260	325	23.69	3815	3815	3795	4955	2675	3815	3813.11	66.56	-16	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	729	-12.24	0.32	12	0.00	-310.00	11978.00	5670	20221219	-33.07	3750	20231024	1.20	5230	-27.44	20230113	3750	1.20	20231024	5670	-33.07	20221219	3750	1.20	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
111	20231113	110612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	1125410	295	21.50	3815	3815	3810	4955	2675	3815	3814.95	66.56	-16	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
112	20231113	100610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	1079630	283	20.63	3815	3815	3810	4955	2675	3815	3814.95	66.56	-16	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
113	20231113	090616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	66.56	0	3905	3860	3830	3785	3755	3845	3770	96	1140	500	2590	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
114	20231110	160631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-5	5	-0.13	5233045	1372	30.94	3820	3875	3800	4965	2675	3820	3814.17	66.56	405	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	732	-12.31	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.22	N	075180	500	96 억	12778604	N	N	33	N	N
115	20231110	150624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-10	5	-0.26	2867745	752	16.96	3820	3875	3800	4965	2675	3820	3813.49	66.56	0	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	732	-12.29	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.80	3750	20231024	1.60	5230	-27.15	20230113	3750	1.60	20231024	5670	-32.80	20221219	3750	1.60	20231024	0.22	N	075180	500	96 억	12778604	N	N	7	N	N
116	20231110	140618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	0	3	0.00	2593125	680	15.33	3820	3875	3800	4965	2675	3820	3813.42	66.56	0	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	733	-12.32	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.22	N	075180	500	96 억	12778604	N	N	7	N	N
117	20231110	130619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	0	3	0.00	2593125	680	15.33	3820	3875	3800	4965	2675	3820	3813.42	66.56	0	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	733	-12.32	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.22	N	075180	500	96 억	12778604	N	N	7	N	N
118	20231110	120621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-5	5	-0.13	1065125	280	6.31	3820	3875	3800	4965	2675	3820	3804.02	66.56	0	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.22	N	075180	500	96 억	12778604	N	N	7	N	N
119	20231110	110613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-5	5	-0.13	1065125	280	6.31	3820	3875	3800	4965	2675	3820	3804.02	66.56	0	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	732	-12.31	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.72	3750	20231024	1.73	5230	-27.06	20230113	3750	1.73	20231024	5670	-32.72	20221219	3750	1.73	20231024	0.22	N	075180	500	96 억	12778604	N	N	7	N	N
120	20231110	100620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	0	3	0.00	1023145	269	6.07	3820	3875	3800	4965	2675	3820	3803.51	66.56	0	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	733	-12.32	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.22	N	075180	500	96 억	12778604	N	N	7	N	N
121	20231110	090608	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	55	2	1.44	764040	201	4.53	3820	3875	3800	4965	2675	3820	3801.19	66.56	-1	3920	3870	3845	3795	3770	3857	3782	96	1145	500	2590	5	1	19200000	744	-12.50	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.66	3750	20231024	3.33	5230	-25.91	20230113	3750	3.33	20231024	5670	-31.66	20221219	3750	3.33	20231024	0.22	N	075180	500	96 억	12778604	N	N	7	N	N
122	20231109	160602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-80	5	-2.05	17034455	4435	201.13	3895	3895	3820	5070	2730	3900	3840.91	66.56	-846	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	733	-12.32	0.32	12	0.02	-310.00	11978.00	5670	20221219	-32.63	3750	20231024	1.87	5230	-26.96	20230113	3750	1.87	20231024	5670	-32.63	20221219	3750	1.87	20231024	0.22	N	075180	500	96 억	12779385	N	N	7	N	N
123	20231109	150603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-50	5	-1.28	6412630	1661	75.33	3895	3895	3850	5070	2730	3900	3860.70	66.56	-305	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	739	-12.42	0.32	12	0.01	-310.00	11978.00	5670	20221219	-32.10	3750	20231024	2.67	5230	-26.39	20230113	3750	2.67	20231024	5670	-32.10	20221219	3750	2.67	20231024	0.22	N	075180	500	96 억	12779385	N	N	1	N	N
124	20231109	140601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-45	5	-1.15	3703630	958	43.45	3895	3895	3855	5070	2730	3900	3866.00	66.56	-32	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	740	-12.44	0.32	12	0.00	-310.00	11978.00	5670	20221219	-32.01	3750	20231024	2.80	5230	-26.29	20230113	3750	2.80	20231024	5670	-32.01	20221219	3750	2.80	20231024	0.22	N	075180	500	96 억	12779385	N	N	1	N	N
125	20231109	130604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-40	5	-1.03	810125	208	9.43	3895	3895	3860	5070	2730	3900	3894.83	66.56	-32	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	741	-12.45	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.92	3750	20231024	2.93	5230	-26.20	20230113	3750	2.93	20231024	5670	-31.92	20221219	3750	2.93	20231024	0.22	N	075180	500	96 억	12779385	N	N	1	N	N
126	20231109	120607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-40	5	-1.03	810125	208	9.43	3895	3895	3860	5070	2730	3900	3894.83	66.56	-32	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	741	-12.45	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.92	3750	20231024	2.93	5230	-26.20	20230113	3750	2.93	20231024	5670	-31.92	20221219	3750	2.93	20231024	0.22	N	075180	500	96 억	12779385	N	N	1	N	N
127	20231109	110605	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	806265	207	9.39	3895	3895	3895	5070	2730	3900	3895.00	66.56	-32	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779385	N	N	1	N	N
128	20231109	100601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	704995	181	8.21	3895	3895	3895	5070	2730	3900	3895.00	66.56	-6	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779385	N	N	1	N	N
129	20231109	090602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	0	0	0.00	0	0	0	5070	2730	3900	0.00	66.56	0	3930	3915	3895	3880	3860	3905	3870	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779385	N	N	1	N	N
130	20231108	160558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-10	5	-0.26	8613520	2205	123.67	3910	3910	3875	5080	2740	3910	3906.36	66.56	-106	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779426	N	N	1	N	N
131	20231108	150601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-30	5	-0.77	8266420	2116	118.68	3910	3910	3875	5080	2740	3910	3906.63	66.56	-43	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	745	-12.52	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.57	3750	20231024	3.47	5230	-25.81	20230113	3750	3.47	20231024	5670	-31.57	20221219	3750	3.47	20231024	0.22	N	075180	500	96 억	12779426	N	N	0	N	N
132	20231108	140559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-25	5	-0.64	5831155	1493	83.74	3910	3910	3875	5080	2740	3910	3905.66	66.56	-28	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	746	-12.53	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.22	N	075180	500	96 억	12779426	N	N	0	N	N
133	20231108	130600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-10	5	-0.26	5217570	1335	74.87	3910	3910	3890	5080	2740	3910	3908.29	66.56	-28	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779426	N	N	0	N	N
134	20231108	120554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-10	5	-0.26	859550	220	12.34	3910	3910	3890	5080	2740	3910	3907.05	66.56	-6	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779426	N	N	0	N	N
135	20231108	110559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-10	5	-0.26	836150	214	12.00	3910	3910	3890	5080	2740	3910	3907.24	66.56	-6	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779426	N	N	0	N	N
136	20231108	100559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-10	5	-0.26	836150	214	12.00	3910	3910	3890	5080	2740	3910	3907.24	66.56	-6	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779426	N	N	0	N	N
137	20231108	090556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	0	3	0.00	0	0	0.00	0	0	0	5080	2740	3910	0.00	66.56	0	4020	3965	3920	3865	3820	3942	3842	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.04	3750	20231024	4.27	5230	-25.24	20230113	3750	4.27	20231024	5670	-31.04	20221219	3750	4.27	20231024	0.22	N	075180	500	96 억	12779426	N	N	0	N	N
138	20231107	160559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-80	5	-2.01	6813905	1742	48.75	3970	3975	3875	5180	2795	3990	3911.54	66.56	-449	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	751	-12.61	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.04	3750	20231024	4.27	5230	-25.24	20230113	3750	4.27	20231024	5670	-31.04	20221219	3750	4.27	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
139	20231107	150559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-75	5	-1.88	5450350	1393	38.99	3970	3975	3875	5180	2795	3990	3912.67	66.56	-210	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	752	-12.63	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.95	3750	20231024	4.40	5230	-25.14	20230113	3750	4.40	20231024	5670	-30.95	20221219	3750	4.40	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
140	20231107	140603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-90	5	-2.26	5274035	1348	37.73	3970	3975	3875	5180	2795	3990	3912.49	66.56	-179	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
141	20231107	130601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-95	5	-2.38	5196035	1328	37.17	3970	3975	3875	5180	2795	3990	3912.68	66.56	-179	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	748	-12.56	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
142	20231107	120557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-95	5	-2.38	5168770	1321	36.97	3970	3975	3875	5180	2795	3990	3912.77	66.56	-179	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	748	-12.56	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
143	20231107	110557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-90	5	-2.26	4689685	1198	33.53	3970	3975	3875	5180	2795	3990	3914.60	66.56	-106	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
144	20231107	100605	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-60	5	-1.50	2778565	708	19.82	3970	3975	3875	5180	2795	3990	3924.53	66.56	-59	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	755	-12.68	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.69	3750	20231024	4.80	5230	-24.86	20230113	3750	4.80	20231024	5670	-30.69	20221219	3750	4.80	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
145	20231107	090550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	-35	5	-0.88	785760	198	5.54	3970	3970	3955	5180	2795	3990	3968.48	66.56	3	4156	4072	3961	3877	3766	4115	3920	96	1190	500	2710	5	1	19200000	759	-12.76	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.25	3750	20231024	5.47	5230	-24.38	20230113	3750	5.47	20231024	5670	-30.25	20221219	3750	5.47	20231024	0.21	N	075180	500	96 억	12779863	N	N	1	N	N
146	20231106	160545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	90	2	2.31	13865035	3533	215.82	3900	4045	3850	5070	2730	3900	3924.44	66.56	13	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	766	-12.87	0.33	12	0.02	-310.00	11978.00	5670	20221219	-29.63	3750	20231024	6.40	5230	-23.71	20230113	3750	6.40	20231024	5670	-29.63	20221219	3750	6.40	20231024	0.22	N	075180	500	96 억	12779876	N	N	1	N	N
147	20231106	150548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	5	2	0.13	7772600	1995	121.87	3900	3945	3850	5070	2730	3900	3896.04	66.56	28	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	750	-12.60	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.13	3750	20231024	4.13	5230	-25.33	20230113	3750	4.13	20231024	5670	-31.13	20221219	3750	4.13	20231024	0.22	N	075180	500	96 억	12779876	N	N	0	N	N
148	20231106	140545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3940	40	2	1.03	7253175	1862	113.74	3900	3945	3850	5070	2730	3900	3895.37	66.56	15	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	756	-12.71	0.33	12	0.01	-310.00	11978.00	5670	20221219	-30.51	3750	20231024	5.07	5230	-24.67	20230113	3750	5.07	20231024	5670	-30.51	20221219	3750	5.07	20231024	0.22	N	075180	500	96 억	12779876	N	N	0	N	N
149	20231106	130553	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	10	2	0.26	6467200	1661	101.47	3900	3910	3850	5070	2730	3900	3893.56	66.56	15	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	751	-12.61	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.04	3750	20231024	4.27	5230	-25.24	20230113	3750	4.27	20231024	5670	-31.04	20221219	3750	4.27	20231024	0.22	N	075180	500	96 억	12779876	N	N	0	N	N
150	20231106	120548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	2067480	532	32.50	3900	3900	3850	5070	2730	3900	3886.24	66.56	15	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779876	N	N	0	N	N
151	20231106	110548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	2051900	528	32.25	3900	3900	3850	5070	2730	3900	3886.17	66.56	15	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779876	N	N	0	N	N
152	20231106	100526	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	952995	246	15.03	3900	3900	3850	5070	2730	3900	3873.96	66.56	13	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779876	N	N	0	N	N
153	20231106	090548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	97500	25	1.53	3900	3900	3900	5070	2730	3900	3900.00	66.56	0	3983	3941	3903	3861	3823	3922	3842	96	1170	500	2650	5	1	19200000	749	-12.58	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779876	N	N	0	N	N
154	20231103	160542	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	5	2	0.13	6371595	1637	61.13	3905	3945	3865	5060	2730	3895	3892.24	66.56	-3	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
155	20231103	150540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	6164895	1584	59.15	3905	3945	3865	5060	2730	3895	3891.98	66.56	-3	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	748	-12.56	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
156	20231103	140540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-10	5	-0.26	3751185	964	36.00	3905	3945	3865	5060	2730	3895	3891.27	66.56	-3	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	746	-12.53	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
157	20231103	130541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-30	5	-0.77	1386100	356	13.29	3905	3945	3865	5060	2730	3895	3893.54	66.56	-1	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	742	-12.47	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.83	3750	20231024	3.07	5230	-26.10	20230113	3750	3.07	20231024	5670	-31.83	20221219	3750	3.07	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
158	20231103	120540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	1047765	269	10.04	3905	3945	3865	5060	2730	3895	3895.04	66.56	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
159	20231103	110544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	511405	131	4.89	3905	3945	3865	5060	2730	3895	3903.85	66.56	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
160	20231103	100535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	488190	125	4.67	3905	3945	3890	5060	2730	3895	3905.52	66.56	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
161	20231103	090535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	10	2	0.26	484300	124	4.63	3905	3945	3905	5060	2730	3895	3905.65	66.56	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2640	5	1	19200000	750	-12.60	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.13	3750	20231024	4.13	5230	-25.33	20230113	3750	4.13	20231024	5670	-31.13	20221219	3750	4.13	20231024	0.23	N	075180	500	96 억	12779879	N	N	0	N	N
162	20231102	160536	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	10418690	2678	63.16	3940	3940	3850	5060	2730	3895	3890.47	66.56	-57	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	748	-12.56	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
163	20231102	150542	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	9698120	2493	58.80	3940	3940	3850	5060	2730	3895	3890.14	66.56	-56	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	748	-12.56	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
164	20231102	140532	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	5	2	0.13	5769835	1483	34.98	3940	3940	3850	5060	2730	3895	3890.65	66.56	-24	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	749	-12.58	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.22	3750	20231024	4.00	5230	-25.43	20230113	3750	4.00	20231024	5670	-31.22	20221219	3750	4.00	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
165	20231102	130537	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	4990825	1283	30.26	3940	3940	3850	5060	2730	3895	3889.96	66.56	-24	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	748	-12.56	0.33	12	0.01	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
166	20231102	120534	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	3113600	801	18.89	3940	3940	3850	5060	2730	3895	3887.14	66.56	-24	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
167	20231102	110535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	2101940	541	12.76	3940	3940	3850	5060	2730	3895	3885.29	66.56	-16	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
168	20231102	100535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	510945	132	3.11	3940	3940	3850	5060	2730	3895	3870.80	66.56	-13	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	747	-12.55	0.32	12	0.00	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
169	20231102	090539	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	113115	29	0.68	3940	3940	3875	5060	2730	3895	3900.52	66.56	0	3991	3942	3881	3832	3771	3912	3802	96	1165	500	2640	5	1	19200000	748	-12.56	0.33	12	0.00	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779936	N	N	0	N	N
170	20231101	160532	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-75	5	-1.89	16355725	4240	177.04	3930	3930	3820	5160	2780	3970	3857.48	66.56	-1309	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	748	-12.56	0.33	12	0.02	-310.00	11978.00	5670	20221219	-31.31	3750	20231024	3.87	5230	-25.53	20230113	3750	3.87	20231024	5670	-31.31	20221219	3750	3.87	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N
171	20231101	150531	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-85	5	-2.14	14554145	3777	157.70	3930	3930	3820	5160	2780	3970	3853.36	66.56	-1130	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	746	-12.53	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.48	3750	20231024	3.60	5230	-25.72	20230113	3750	3.60	20231024	5670	-31.48	20221219	3750	3.60	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N
172	20231101	140529	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-100	5	-2.52	12100240	3146	131.36	3930	3930	3820	5160	2780	3970	3846.23	66.56	-524	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	743	-12.48	0.32	12	0.02	-310.00	11978.00	5670	20221219	-31.75	3750	20231024	3.20	5230	-26.00	20230113	3750	3.20	20231024	5670	-31.75	20221219	3750	3.20	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N
173	20231101	130533	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-80	5	-2.02	9575640	2495	104.18	3930	3930	3820	5160	2780	3970	3837.93	66.56	5	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	747	-12.55	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.39	3750	20231024	3.73	5230	-25.62	20230113	3750	3.73	20231024	5670	-31.39	20221219	3750	3.73	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N
174	20231101	120544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-90	5	-2.27	8802905	2295	95.82	3930	3930	3820	5160	2780	3970	3835.69	66.56	-1	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	745	-12.52	0.32	12	0.01	-310.00	11978.00	5670	20221219	-31.57	3750	20231024	3.47	5230	-25.81	20230113	3750	3.47	20231024	5670	-31.57	20221219	3750	3.47	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N
175	20231101	110548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-40	5	-1.01	558040	142	5.93	3930	3930	3925	5160	2780	3970	3929.86	66.56	-1	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	755	-12.68	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.69	3750	20231024	4.80	5230	-24.86	20230113	3750	4.80	20231024	5670	-30.69	20221219	3750	4.80	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N
176	20231101	100540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-40	5	-1.01	298680	76	3.17	3930	3930	3930	5160	2780	3970	3930.00	66.56	0	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	755	-12.68	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.69	3750	20231024	4.80	5230	-24.86	20230113	3750	4.80	20231024	5670	-30.69	20221219	3750	4.80	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N
177	20231101	090541	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-40	5	-1.01	294750	75	3.13	3930	3930	3930	5160	2780	3970	3930.00	66.56	0	4043	4006	3933	3896	3823	4025	3915	96	1190	500	2690	5	1	19200000	755	-12.68	0.33	12	0.00	-310.00	11978.00	5670	20221219	-30.69	3750	20231024	4.80	5230	-24.86	20230113	3750	4.80	20231024	5670	-30.69	20221219	3750	4.80	20231024	0.22	N	075180	500	96 억	12779957	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History