KissMeData/075180/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 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	20241031	160714	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-65	5	-1.64	23850575	6115	694.89	3915	3950	3880	5140	2770	3955	3900.34	66.46	1780	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	747	22.49	0.32	12	0.03	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
3	20241031	150723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-25	5	-0.63	20661845	5298	602.05	3915	3950	3880	5140	2770	3955	3899.93	66.46	2020	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	755	22.72	0.33	12	0.03	173.00	11995.00	4600	20240102	-14.57	3610	20240926	8.86	4600	-14.57	20240102	3610	8.86	20240926	4600	-14.57	20240102	3610	8.86	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
4	20241031	140721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-25	5	-0.63	19801015	5079	577.16	3915	3950	3880	5140	2770	3955	3898.61	66.46	1902	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	755	22.72	0.33	12	0.03	173.00	11995.00	4600	20240102	-14.57	3610	20240926	8.86	4600	-14.57	20240102	3610	8.86	20240926	4600	-14.57	20240102	3610	8.86	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
5	20241031	130721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-20	5	-0.51	19376510	4971	564.89	3915	3950	3880	5140	2770	3955	3897.91	66.46	1824	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	756	22.75	0.33	12	0.03	173.00	11995.00	4600	20240102	-14.46	3610	20240926	9.00	4600	-14.46	20240102	3610	9.00	20240926	4600	-14.46	20240102	3610	9.00	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
6	20241031	120722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-35	5	-0.88	15996520	4109	466.93	3915	3950	3880	5140	2770	3955	3893.04	66.46	1289	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	753	22.66	0.33	12	0.02	173.00	11995.00	4600	20240102	-14.78	3610	20240926	8.59	4600	-14.78	20240102	3610	8.59	20240926	4600	-14.78	20240102	3610	8.59	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
7	20241031	110722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-35	5	-0.88	15435975	3966	450.68	3915	3950	3880	5140	2770	3955	3892.08	66.46	1159	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	753	22.66	0.33	12	0.02	173.00	11995.00	4600	20240102	-14.78	3610	20240926	8.59	4600	-14.78	20240102	3610	8.59	20240926	4600	-14.78	20240102	3610	8.59	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
8	20241031	100721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-40	5	-1.01	11082390	2852	324.09	3915	3920	3880	5140	2770	3955	3885.83	66.46	48	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	752	22.63	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
9	20241031	090719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-40	5	-1.01	172275	44	5.00	3915	3920	3915	5140	2770	3955	3915.34	66.46	3	4025	3990	3920	3885	3815	4007	3902	96	1185	500	2840	5	1	19200000	752	22.63	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
10	20241030	160716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	60	2	1.54	3418300	877	17.51	3895	3955	3850	5060	2730	3895	3897.72	66.46	39	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	759	22.86	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.02	3610	20240926	9.56	4600	-14.02	20240102	3610	9.56	20240926	4600	-14.02	20240102	3610	9.56	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
11	20241030	150734	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	2712575	698	13.94	3895	3895	3850	5060	2730	3895	3886.21	66.46	39	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
12	20241030	140721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	2611305	672	13.42	3895	3895	3850	5060	2730	3895	3885.87	66.46	13	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
13	20241030	130723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	1914830	493	9.84	3895	3895	3850	5060	2730	3895	3884.04	66.46	13	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
14	20241030	120732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	1463530	377	7.53	3895	3895	3850	5060	2730	3895	3882.04	66.46	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
15	20241030	110721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	1463530	377	7.53	3895	3895	3850	5060	2730	3895	3882.04	66.46	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
16	20241030	100718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	1374090	354	7.07	3895	3895	3850	5060	2730	3895	3881.61	66.46	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
17	20241030	090723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-45	5	-1.16	1331300	343	6.85	3895	3895	3850	5060	2730	3895	3881.34	66.46	0	3985	3940	3895	3850	3805	3917	3827	96	1165	500	2800	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
18	20241029	160656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-35	5	-0.89	19227675	4958	74.22	3940	3940	3850	5100	2755	3930	3878.06	66.46	22	4003	3966	3918	3881	3833	3942	3857	96	1170	500	2820	5	1	19200000	748	22.51	0.32	12	0.03	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
19	20241029	150708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-35	5	-0.89	18382815	4741	70.97	3940	3940	3850	5100	2755	3930	3877.41	66.46	0	4003	3966	3918	3881	3833	3942	3857	96	1170	500	2820	5	1	19200000	748	22.51	0.32	12	0.02	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
20	20241029	140631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-30	5	-0.76	18067320	4660	69.76	3940	3940	3850	5100	2755	3930	3877.11	66.46	0	4003	3966	3918	3881	3833	3942	3857	96	1170	500	2820	5	1	19200000	749	22.54	0.33	12	0.02	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
21	20241029	130701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-40	5	-1.02	14674870	3789	56.72	3940	3940	3850	5100	2755	3930	3873.02	66.46	0	4003	3966	3918	3881	3833	3942	3857	96	1170	500	2820	5	1	19200000	747	22.49	0.32	12	0.02	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
22	20241029	120704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-65	5	-1.65	14655420	3784	56.65	3940	3940	3850	5100	2755	3930	3873.00	66.46	0	4003	3966	3918	3881	3833	3942	3857	96	1170	500	2820	5	1	19200000	742	22.34	0.32	12	0.02	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
23	20241029	110719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-40	5	-1.02	5890970	1512	22.63	3940	3940	3875	5100	2755	3930	3896.14	66.46	0	4003	3966	3918	3881	3833	3942	3857	96	1170	500	2820	5	1	19200000	747	22.49	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
24	20241029	100702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-10	5	-0.25	1338700	340	5.09	3940	3940	3900	5100	2755	3930	3937.35	66.46	0	4003	3966	3918	3881	3833	3942	3857	96	1170	500	2820	5	1	19200000	753	22.66	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.78	3610	20240926	8.59	4600	-14.78	20240102	3610	8.59	20240926	4600	-14.78	20240102	3610	8.59	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
25	20241028	160654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	5	2	0.13	26132580	6680	364.23	3955	3955	3870	5100	2750	3925	3912.06	66.46	0	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	755	22.72	0.33	12	0.03	173.00	11995.00	4600	20240102	-14.57	3610	20240926	8.86	4600	-14.57	20240102	3610	8.86	20240926	4600	-14.57	20240102	3610	8.86	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
26	20241028	150659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-10	5	-0.25	19883300	5077	276.83	3955	3955	3870	5100	2750	3925	3916.35	66.46	0	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	752	22.63	0.33	12	0.03	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
27	20241028	140701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-15	5	-0.38	15971405	4075	222.19	3955	3955	3870	5100	2750	3925	3919.36	66.46	295	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	751	22.60	0.33	12	0.02	173.00	11995.00	4600	20240102	-15.00	3610	20240926	8.31	4600	-15.00	20240102	3610	8.31	20240926	4600	-15.00	20240102	3610	8.31	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
28	20241028	130658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-15	5	-0.38	11550785	2943	160.47	3955	3955	3870	5100	2750	3925	3924.83	66.46	330	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	751	22.60	0.33	12	0.02	173.00	11995.00	4600	20240102	-15.00	3610	20240926	8.31	4600	-15.00	20240102	3610	8.31	20240926	4600	-15.00	20240102	3610	8.31	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
29	20241028	120659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-10	5	-0.25	8212655	2092	114.07	3955	3955	3870	5100	2750	3925	3925.74	66.46	25	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	752	22.63	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
30	20241028	110602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-10	5	-0.25	7993415	2036	111.01	3955	3955	3870	5100	2750	3925	3926.04	66.46	25	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	752	22.63	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
31	20241028	100655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-55	5	-1.40	5575450	1419	77.37	3955	3955	3870	5100	2750	3925	3929.14	66.46	0	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	743	22.37	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.87	3610	20240926	7.20	4600	-15.87	20240102	3610	7.20	20240926	4600	-15.87	20240102	3610	7.20	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
32	20241028	090655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-25	5	-0.64	3831380	971	52.94	3955	3955	3900	5100	2750	3925	3945.81	66.46	0	3985	3955	3900	3870	3815	3970	3885	96	1175	500	2820	5	1	19200000	749	22.54	0.33	12	0.01	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
33	20241025	160653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	45	2	1.16	7115605	1834	45.06	3880	3930	3845	5040	2720	3880	3879.83	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	754	22.69	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.67	3610	20240926	8.73	4600	-14.67	20240102	3610	8.73	20240926	4600	-14.67	20240102	3610	8.73	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
34	20241025	150658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-5	5	-0.13	4965275	1286	31.60	3880	3930	3845	5040	2720	3880	3861.02	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	744	22.40	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.76	3610	20240926	7.34	4600	-15.76	20240102	3610	7.34	20240926	4600	-15.76	20240102	3610	7.34	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
35	20241025	140656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-5	5	-0.13	3316845	859	21.11	3880	3930	3845	5040	2720	3880	3861.29	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	744	22.40	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.76	3610	20240926	7.34	4600	-15.76	20240102	3610	7.34	20240926	4600	-15.76	20240102	3610	7.34	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
36	20241025	130658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-20	5	-0.52	3309095	857	21.06	3880	3930	3845	5040	2720	3880	3861.25	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
37	20241025	120700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-35	5	-0.90	3089255	800	19.66	3880	3930	3845	5040	2720	3880	3861.57	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.41	3610	20240926	6.51	4600	-16.41	20240102	3610	6.51	20240926	4600	-16.41	20240102	3610	6.51	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
38	20241025	110654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-35	5	-0.90	3089255	800	19.66	3880	3930	3845	5040	2720	3880	3861.57	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.41	3610	20240926	6.51	4600	-16.41	20240102	3610	6.51	20240926	4600	-16.41	20240102	3610	6.51	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
39	20241025	100656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-20	5	-0.52	933900	241	5.92	3880	3880	3860	5040	2720	3880	3875.10	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
40	20241025	090657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	636320	164	4.03	3880	3880	3880	5040	2720	3880	3880.00	66.46	164	3980	3930	3890	3840	3800	3955	3865	96	1160	500	2790	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
41	20241024	160645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-20	5	-0.51	15857665	4070	4111.11	3865	3940	3850	5070	2730	3900	3896.23	66.46	0	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	745	22.43	0.32	12	0.02	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
42	20241024	150650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-20	5	-0.51	15250785	3914	3953.54	3865	3940	3850	5070	2730	3900	3896.47	66.46	81	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	745	22.43	0.32	12	0.02	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
43	20241024	140638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	15161395	3891	3930.30	3865	3940	3850	5070	2730	3900	3896.53	66.46	81	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	749	22.54	0.33	12	0.02	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
44	20241024	130650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-20	5	-0.51	14775575	3792	3830.30	3865	3940	3850	5070	2730	3900	3896.51	66.46	81	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	745	22.43	0.32	12	0.02	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
45	20241024	120648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-30	5	-0.77	1374540	355	358.59	3865	3885	3850	5070	2730	3900	3871.94	66.46	0	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.87	3610	20240926	7.20	4600	-15.87	20240102	3610	7.20	20240926	4600	-15.87	20240102	3610	7.20	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
46	20241024	110651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-15	5	-0.38	221160	57	57.58	3865	3885	3850	5070	2730	3900	3880.00	66.46	0	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	746	22.46	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
47	20241024	100701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-40	5	-1.03	42450	11	11.11	3865	3865	3850	5070	2730	3900	3859.09	66.46	0	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
48	20241024	090718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-50	5	-1.28	38590	10	10.10	3865	3865	3850	5070	2730	3900	3859.00	66.46	0	3930	3915	3885	3870	3840	3922	3877	96	1170	500	2800	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
49	20241023	160648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	5	2	0.13	380860	98	4.53	3890	3900	3855	5060	2730	3895	3886.33	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	749	22.54	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
50	20241023	150703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	213360	55	2.54	3890	3890	3855	5060	2730	3895	3879.27	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
51	20241023	140704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-20	5	-0.51	178350	46	2.12	3890	3890	3855	5060	2730	3895	3877.17	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	744	22.40	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.76	3610	20240926	7.34	4600	-15.76	20240102	3610	7.34	20240926	4600	-15.76	20240102	3610	7.34	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
52	20241023	130653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-25	5	-0.64	166725	43	1.99	3890	3890	3855	5060	2730	3895	3877.33	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.87	3610	20240926	7.20	4600	-15.87	20240102	3610	7.20	20240926	4600	-15.87	20240102	3610	7.20	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
53	20241023	120651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-25	5	-0.64	166725	43	1.99	3890	3890	3855	5060	2730	3895	3877.33	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	743	22.37	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.87	3610	20240926	7.20	4600	-15.87	20240102	3610	7.20	20240926	4600	-15.87	20240102	3610	7.20	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
54	20241023	110647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-40	5	-1.03	128025	33	1.52	3890	3890	3855	5060	2730	3895	3879.55	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
55	20241023	100651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	77800	20	0.92	3890	3890	3890	5060	2730	3895	3890.00	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
56	20241023	090652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-5	5	-0.13	77800	20	0.92	3890	3890	3890	5060	2730	3895	3890.00	66.46	0	3975	3935	3890	3850	3805	3912	3827	96	1165	500	2800	5	1	19200000	747	22.49	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
57	20241022	160642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-35	5	-0.89	8180560	2117	216.02	3930	3930	3845	5100	2755	3930	3864.22	66.46	13	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	748	22.51	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
58	20241022	150650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-30	5	-0.76	7881595	2040	208.16	3930	3930	3845	5100	2755	3930	3863.53	66.46	13	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	749	22.54	0.33	12	0.01	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
59	20241022	140650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-80	5	-2.04	6569995	1701	173.57	3930	3930	3845	5100	2755	3930	3862.43	66.46	313	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	739	22.25	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
60	20241022	130651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-65	5	-1.65	6088565	1576	160.82	3930	3930	3845	5100	2755	3930	3863.30	66.46	313	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	742	22.34	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
61	20241022	120649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-65	5	-1.65	4752300	1229	125.41	3930	3930	3845	5100	2755	3930	3866.80	66.46	300	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	742	22.34	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
62	20241022	110646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-20	5	-0.51	1359825	348	35.51	3930	3930	3895	5100	2755	3930	3907.54	66.46	0	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	751	22.60	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.00	3610	20240926	8.31	4600	-15.00	20240102	3610	8.31	20240926	4600	-15.00	20240102	3610	8.31	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
63	20241022	100648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-35	5	-0.89	921905	236	24.08	3930	3930	3895	5100	2755	3930	3906.38	66.46	0	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
64	20241022	090647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	66.46	0	3973	3951	3908	3886	3843	3962	3897	96	1170	500	2820	5	1	19200000	755	22.72	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.57	3610	20240926	8.86	4600	-14.57	20240102	3610	8.86	20240926	4600	-14.57	20240102	3610	8.86	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
65	20241021	160641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	35	2	0.90	3819995	980	42.72	3885	3930	3865	5060	2730	3895	3897.95	66.46	30	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	755	22.72	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.57	3610	20240926	8.86	4600	-14.57	20240102	3610	8.86	20240926	4600	-14.57	20240102	3610	8.86	20240926	0.23	N	075180	500	96 억	12759756	N	N	1	N	N
66	20241021	150646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	5	2	0.13	2589695	665	28.99	3885	3925	3865	5060	2730	3895	3894.28	66.46	0	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	749	22.54	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
67	20241021	140647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	5	2	0.13	2457095	631	27.51	3885	3925	3865	5060	2730	3895	3893.97	66.46	0	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	749	22.54	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
68	20241021	130645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	5	2	0.13	2457095	631	27.51	3885	3925	3865	5060	2730	3895	3893.97	66.46	0	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	749	22.54	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
69	20241021	120646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-10	5	-0.26	2371295	609	26.55	3885	3925	3865	5060	2730	3895	3893.75	66.46	0	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	746	22.46	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
70	20241021	110642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-15	5	-0.39	2242665	576	25.11	3885	3910	3865	5060	2730	3895	3893.52	66.46	0	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
71	20241021	100645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	5	2	0.13	556245	143	6.23	3885	3900	3865	5060	2730	3895	3889.83	66.46	0	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	749	22.54	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
72	20241021	090643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-10	5	-0.26	7770	2	0.09	3885	3885	3885	5060	2730	3895	3885.00	66.46	0	3961	3927	3881	3847	3801	3905	3825	96	1165	500	2800	5	1	19200000	746	22.46	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.23	N	075180	500	96 억	12759756	N	N	0	N	N
73	20241018	160642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-20	5	-0.51	8874175	2294	127.66	3915	3915	3835	5080	2745	3915	3868.18	66.46	0	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	748	22.51	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
74	20241018	150701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-45	5	-1.15	4936010	1277	71.06	3915	3915	3835	5080	2745	3915	3865.32	66.46	46	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	743	22.37	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.87	3610	20240926	7.20	4600	-15.87	20240102	3610	7.20	20240926	4600	-15.87	20240102	3610	7.20	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
75	20241018	140701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-60	5	-1.53	3895630	1006	55.98	3915	3915	3850	5080	2745	3915	3872.40	66.46	23	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
76	20241018	130647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-35	5	-0.89	2654780	684	38.06	3915	3915	3870	5080	2745	3915	3881.26	66.46	20	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
77	20241018	120655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-35	5	-0.89	2530620	652	36.28	3915	3915	3870	5080	2745	3915	3881.32	66.46	20	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
78	20241018	110651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-35	5	-0.89	2526740	651	36.23	3915	3915	3870	5080	2745	3915	3881.32	66.46	20	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
79	20241018	100644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-35	5	-0.89	2398575	618	34.39	3915	3915	3870	5080	2745	3915	3881.19	66.46	20	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
80	20241018	090646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	0	3	0.00	598995	153	8.51	3915	3915	3915	5080	2745	3915	3915.00	66.46	0	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	752	22.63	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759756	N	N	3	N	N
81	20241017	160644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	0	3	0.00	6965530	1797	61.27	3915	3915	3840	5080	2745	3915	3876.11	66.46	-6	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	752	22.63	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759762	N	N	3	N	N
82	20241017	150646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-60	5	-1.53	6104455	1577	53.77	3915	3915	3840	5080	2745	3915	3870.82	66.46	19	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
83	20241017	140646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-60	5	-1.53	6104455	1577	53.77	3915	3915	3840	5080	2745	3915	3870.82	66.46	19	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	740	22.28	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
84	20241017	130644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-65	5	-1.66	5804055	1499	51.11	3915	3915	3840	5080	2745	3915	3871.84	66.46	19	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	739	22.25	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
85	20241017	120647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-65	5	-1.66	5742400	1483	50.56	3915	3915	3840	5080	2745	3915	3872.04	66.46	19	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	739	22.25	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
86	20241017	110647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-75	5	-1.92	5711585	1475	50.29	3915	3915	3840	5080	2745	3915	3872.14	66.46	19	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	737	22.20	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.52	3610	20240926	6.37	4600	-16.52	20240102	3610	6.37	20240926	4600	-16.52	20240102	3610	6.37	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
87	20241017	100646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-35	5	-0.89	4209935	1085	36.99	3915	3915	3875	5080	2745	3915	3880.00	66.46	-6	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	745	22.43	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
88	20241017	090641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-40	5	-1.02	27325	7	0.24	3915	3915	3875	5080	2745	3915	3888.33	66.46	0	3965	3940	3890	3865	3815	3952	3877	96	1165	500	2810	5	1	19200000	744	22.40	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.76	3610	20240926	7.34	4600	-15.76	20240102	3610	7.34	20240926	4600	-15.76	20240102	3610	7.34	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
89	20241016	160639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	0	3	0.00	11353255	2933	245.44	3915	3915	3840	5080	2745	3915	3870.87	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	752	22.63	0.33	12	0.02	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759762	N	N	4	N	N
90	20241016	150642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-40	5	-1.02	8130840	2106	176.23	3915	3915	3845	5080	2745	3915	3860.80	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	744	22.40	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.76	3610	20240926	7.34	4600	-15.76	20240102	3610	7.34	20240926	4600	-15.76	20240102	3610	7.34	20240926	0.23	N	075180	500	96 억	12759762	N	N	12	N	N
91	20241016	140642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-55	5	-1.40	8126965	2105	176.15	3915	3915	3845	5080	2745	3915	3860.79	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759762	N	N	12	N	N
92	20241016	130640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-55	5	-1.40	7632885	1977	165.44	3915	3915	3845	5080	2745	3915	3860.84	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	741	22.31	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759762	N	N	12	N	N
93	20241016	120640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-70	5	-1.79	3231685	837	70.04	3915	3915	3845	5080	2745	3915	3861.03	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.41	3610	20240926	6.51	4600	-16.41	20240102	3610	6.51	20240926	4600	-16.41	20240102	3610	6.51	20240926	0.23	N	075180	500	96 억	12759762	N	N	12	N	N
94	20241016	110639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-55	5	-1.40	3139405	813	68.03	3915	3915	3860	5080	2745	3915	3861.51	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759762	N	N	12	N	N
95	20241016	100640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-55	5	-1.40	3139405	813	68.03	3915	3915	3860	5080	2745	3915	3861.51	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759762	N	N	12	N	N
96	20241016	090641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	0	3	0.00	39150	10	0.84	3915	3915	3915	5080	2745	3915	3915.00	66.46	0	3978	3946	3883	3851	3788	3962	3867	96	1165	500	2810	5	1	19200000	752	22.63	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.23	N	075180	500	96 억	12759762	N	N	12	N	N
97	20241015	160636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	60	2	1.56	4554610	1185	291.87	3820	3915	3820	5010	2700	3855	3843.55	66.46	168	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	752	22.63	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.89	3610	20240926	8.45	4600	-14.89	20240102	3610	8.45	20240926	4600	-14.89	20240102	3610	8.45	20240926	0.22	N	075180	500	96 억	12759762	N	N	12	N	N
98	20241015	150643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	3110885	811	199.75	3820	3855	3820	5010	2700	3855	3835.86	66.46	166	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.22	N	075180	500	96 억	12759762	N	N	6	N	N
99	20241015	140642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	2790920	728	179.31	3820	3855	3820	5010	2700	3855	3833.68	66.46	83	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.22	N	075180	500	96 억	12759762	N	N	6	N	N
100	20241015	130638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	2043050	534	131.53	3820	3855	3820	5010	2700	3855	3825.94	66.46	28	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.22	N	075180	500	96 억	12759762	N	N	6	N	N
101	20241015	120639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	0	3	0.00	2031485	531	130.79	3820	3855	3820	5010	2700	3855	3825.77	66.46	28	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.22	N	075180	500	96 억	12759762	N	N	6	N	N
102	20241015	110648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-30	5	-0.78	2023775	529	130.30	3820	3840	3820	5010	2700	3855	3825.66	66.46	28	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	734	22.11	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.85	3610	20240926	5.96	4600	-16.85	20240102	3610	5.96	20240926	4600	-16.85	20240102	3610	5.96	20240926	0.22	N	075180	500	96 억	12759762	N	N	6	N	N
103	20241015	100640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-35	5	-0.91	103140	27	6.65	3820	3820	3820	5010	2700	3855	3820.00	66.46	0	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.96	3610	20240926	5.82	4600	-16.96	20240102	3610	5.82	20240926	4600	-16.96	20240102	3610	5.82	20240926	0.22	N	075180	500	96 억	12759762	N	N	6	N	N
104	20241015	090639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-35	5	-0.91	99320	26	6.40	3820	3820	3820	5010	2700	3855	3820.00	66.46	0	3898	3876	3863	3841	3828	3870	3835	96	1155	500	2770	5	1	19200000	733	22.08	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.96	3610	20240926	5.82	4600	-16.96	20240102	3610	5.82	20240926	4600	-16.96	20240102	3610	5.82	20240926	0.22	N	075180	500	96 억	12759762	N	N	6	N	N
105	20241014	160624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-30	5	-0.77	1566220	406	26.82	3885	3885	3850	5050	2720	3885	3857.68	66.46	0	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.23	N	075180	500	96 억	12759762	N	N	6	N	N
106	20241014	150633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-30	5	-0.77	995680	258	17.04	3885	3885	3850	5050	2720	3885	3859.22	66.46	142	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	740	22.28	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
107	20241014	140632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-5	5	-0.13	19385	5	0.33	3885	3885	3860	5050	2720	3885	3877.00	66.46	0	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
108	20241014	130631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-25	5	-0.64	7745	2	0.13	3885	3885	3860	5050	2720	3885	3872.50	66.46	0	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
109	20241014	120624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-25	5	-0.64	7745	2	0.13	3885	3885	3860	5050	2720	3885	3872.50	66.46	0	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	741	22.31	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.09	3610	20240926	6.93	4600	-16.09	20240102	3610	6.93	20240926	4600	-16.09	20240102	3610	6.93	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
110	20241014	110626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	0	3	0.00	0	0	0.00	0	0	0	5050	2720	3885	0.00	66.46	0	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	746	22.46	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
111	20241014	100624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	0	3	0.00	0	0	0.00	0	0	0	5050	2720	3885	0.00	66.46	0	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	746	22.46	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
112	20241014	090629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	0	3	0.00	0	0	0.00	0	0	0	5050	2720	3885	0.00	66.46	0	3928	3906	3863	3841	3798	3917	3852	96	1165	500	2790	5	1	19200000	746	22.46	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
113	20241011	160615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	65	2	1.70	5816460	1514	64.70	3820	3885	3820	4965	2675	3820	3841.78	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	746	22.46	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
114	20241011	150625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	60	2	1.57	3188390	831	35.51	3820	3885	3820	4965	2675	3820	3836.81	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
115	20241011	140626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	60	2	1.57	3188390	831	35.51	3820	3885	3820	4965	2675	3820	3836.81	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
116	20241011	130626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	30	2	0.79	2139630	559	23.89	3820	3850	3820	4965	2675	3820	3827.60	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
117	20241011	120622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	25	2	0.65	2131930	557	23.80	3820	3845	3820	4965	2675	3820	3827.52	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.41	3610	20240926	6.51	4600	-16.41	20240102	3610	6.51	20240926	4600	-16.41	20240102	3610	6.51	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
118	20241011	110621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	25	2	0.65	2131930	557	23.80	3820	3845	3820	4965	2675	3820	3827.52	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	738	22.23	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.41	3610	20240926	6.51	4600	-16.41	20240102	3610	6.51	20240926	4600	-16.41	20240102	3610	6.51	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
119	20241011	100630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	15	2	0.39	1747430	457	19.53	3820	3840	3820	4965	2675	3820	3823.70	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	736	22.17	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.63	3610	20240926	6.23	4600	-16.63	20240102	3610	6.23	20240926	4600	-16.63	20240102	3610	6.23	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
120	20241011	090626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	15	2	0.39	1409610	369	15.77	3820	3835	3820	4965	2675	3820	3820.08	66.46	0	3926	3872	3846	3792	3766	3860	3780	96	1145	500	2750	5	1	19200000	736	22.17	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.63	3610	20240926	6.23	4600	-16.63	20240102	3610	6.23	20240926	4600	-16.63	20240102	3610	6.23	20240926	0.23	N	075180	500	96 억	12759762	N	N	0	N	N
121	20241010	160638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-75	5	-1.93	8992730	2340	866.67	3895	3900	3820	5060	2730	3895	3843.05	66.46	-4	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	733	22.08	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.96	3610	20240926	5.82	4600	-16.96	20240102	3610	5.82	20240926	4600	-16.96	20240102	3610	5.82	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
122	20241010	150650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-55	5	-1.41	6693550	1739	644.07	3895	3900	3835	5060	2730	3895	3849.08	66.46	337	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	737	22.20	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.52	3610	20240926	6.37	4600	-16.52	20240102	3610	6.37	20240926	4600	-16.52	20240102	3610	6.37	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
123	20241010	140643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-55	5	-1.41	6551455	1702	630.37	3895	3900	3840	5060	2730	3895	3849.27	66.46	313	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	737	22.20	0.32	12	0.01	173.00	11995.00	4600	20240102	-16.52	3610	20240926	6.37	4600	-16.52	20240102	3610	6.37	20240926	4600	-16.52	20240102	3610	6.37	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
124	20241010	130642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-45	5	-1.16	1129530	292	108.15	3895	3900	3845	5060	2730	3895	3868.25	66.46	14	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
125	20241010	120643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-45	5	-1.16	1129530	292	108.15	3895	3900	3845	5060	2730	3895	3868.25	66.46	14	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
126	20241010	110642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-45	5	-1.16	1129530	292	108.15	3895	3900	3845	5060	2730	3895	3868.25	66.46	14	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	739	22.25	0.32	12	0.00	173.00	11995.00	4600	20240102	-16.30	3610	20240926	6.65	4600	-16.30	20240102	3610	6.65	20240926	4600	-16.30	20240102	3610	6.65	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
127	20241010	100641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-30	5	-0.77	108340	28	10.37	3895	3895	3865	5060	2730	3895	3869.29	66.46	-2	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	742	22.34	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
128	20241010	090643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	7790	2	0.74	3895	3895	3895	5060	2730	3895	3895.00	66.46	-1	3955	3925	3895	3865	3835	3910	3850	96	1165	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.23	N	075180	500	96 억	12759766	N	N	0	N	N
129	20241008	160638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	5	2	0.13	1056340	270	11.48	3925	3925	3865	5050	2725	3890	3912.37	66.46	168	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
130	20241008	150642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	5	2	0.13	997915	255	10.84	3925	3925	3865	5050	2725	3890	3913.39	66.46	168	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
131	20241008	140640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	5	2	0.13	881065	225	9.57	3925	3925	3865	5050	2725	3890	3915.84	66.46	168	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
132	20241008	130639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	5	2	0.13	783690	200	8.50	3925	3925	3865	5050	2725	3890	3918.45	66.46	168	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
133	20241008	120640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-25	5	-0.64	779795	199	8.46	3925	3925	3865	5050	2725	3890	3918.57	66.46	168	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	742	22.34	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
134	20241008	110638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-25	5	-0.64	779795	199	8.46	3925	3925	3865	5050	2725	3890	3918.57	66.46	168	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	742	22.34	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
135	20241008	100641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	35	2	0.90	643620	164	6.97	3925	3925	3920	5050	2725	3890	3924.51	66.46	164	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	754	22.69	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.67	3610	20240926	8.73	4600	-14.67	20240102	3610	8.73	20240926	4600	-14.67	20240102	3610	8.73	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
136	20241008	090639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	35	2	0.90	357175	91	3.87	3925	3925	3925	5050	2725	3890	3925.00	66.46	91	3953	3921	3893	3861	3833	3937	3877	96	1160	500	2800	5	1	19200000	754	22.69	0.33	12	0.00	173.00	11995.00	4600	20240102	-14.67	3610	20240926	8.73	4600	-14.67	20240102	3610	8.73	20240926	4600	-14.67	20240102	3610	8.73	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
137	20241007	160641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-10	5	-0.26	9161575	2352	41.28	3865	3925	3865	5070	2730	3900	3895.23	66.46	667	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	747	22.49	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
138	20241007	150620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-10	5	-0.26	8885385	2281	40.03	3865	3925	3865	5070	2730	3900	3895.39	66.46	667	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	747	22.49	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.43	3610	20240926	7.76	4600	-15.43	20240102	3610	7.76	20240926	4600	-15.43	20240102	3610	7.76	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
139	20241007	140644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-20	5	-0.51	7181735	1842	32.33	3865	3925	3865	5070	2730	3900	3898.88	66.46	634	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	745	22.43	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
140	20241007	130621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-5	5	-0.13	7166200	1838	32.26	3865	3925	3865	5070	2730	3900	3898.91	66.46	638	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	748	22.51	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
141	20241007	120653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-15	5	-0.38	4957795	1271	22.31	3865	3925	3865	5070	2730	3900	3900.70	66.46	642	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	746	22.46	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
142	20241007	110611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	25	2	0.64	4668810	1197	21.01	3865	3925	3865	5070	2730	3900	3900.43	66.46	626	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	754	22.69	0.33	12	0.01	173.00	11995.00	4600	20240102	-14.67	3610	20240926	8.73	4600	-14.67	20240102	3610	8.73	20240926	4600	-14.67	20240102	3610	8.73	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
143	20241007	100612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	0	3	0.00	189420	49	0.86	3865	3900	3865	5070	2730	3900	3865.71	66.46	0	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	749	22.54	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
144	20241007	090645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-35	5	-0.90	185520	48	0.84	3865	3865	3865	5070	2730	3900	3865.00	66.46	0	3956	3927	3891	3862	3826	3942	3877	96	1170	500	2800	5	1	19200000	742	22.34	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.22	N	075180	500	96 억	12759762	N	N	0	N	N
145	20241004	160554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	20	2	0.52	22084975	5698	1886.76	3880	3920	3855	5040	2720	3880	3875.31	66.46	810	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	749	22.54	0.33	12	0.03	173.00	11995.00	4600	20240102	-15.22	3610	20240926	8.03	4600	-15.22	20240102	3610	8.03	20240926	4600	-15.22	20240102	3610	8.03	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
146	20241004	150600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-25	5	-0.64	18301370	4721	1563.24	3880	3920	3855	5040	2720	3880	3876.59	66.46	778	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	740	22.28	0.32	12	0.02	173.00	11995.00	4600	20240102	-16.20	3610	20240926	6.79	4600	-16.20	20240102	3610	6.79	20240926	4600	-16.20	20240102	3610	6.79	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
147	20241004	140602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-10	5	-0.26	12902765	3324	1100.66	3880	3920	3870	5040	2720	3880	3881.70	66.46	507	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	743	22.37	0.32	12	0.02	173.00	11995.00	4600	20240102	-15.87	3610	20240926	7.20	4600	-15.87	20240102	3610	7.20	20240926	4600	-15.87	20240102	3610	7.20	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
148	20241004	130559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-10	5	-0.26	7983260	2056	680.79	3880	3920	3870	5040	2720	3880	3882.91	66.46	239	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	743	22.37	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.87	3610	20240926	7.20	4600	-15.87	20240102	3610	7.20	20240926	4600	-15.87	20240102	3610	7.20	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
149	20241004	120559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	5	2	0.13	6270655	1614	534.44	3880	3920	3880	5040	2720	3880	3885.16	66.46	392	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	746	22.46	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.54	3610	20240926	7.62	4600	-15.54	20240102	3610	7.62	20240926	4600	-15.54	20240102	3610	7.62	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
150	20241004	110555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	15	2	0.39	4866000	1253	414.90	3880	3920	3880	5040	2720	3880	3883.48	66.46	168	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	748	22.51	0.32	12	0.01	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
151	20241004	100553	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	3880	1	0.33	3880	3880	3880	5040	2720	3880	3880.00	66.46	0	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
152	20241004	090554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	0	3	0.00	3880	1	0.33	3880	3880	3880	5040	2720	3880	3880.00	66.46	0	3930	3905	3885	3860	3840	3895	3850	96	1160	500	2790	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
153	20241002	160552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-15	5	-0.39	1171110	302	19.57	3895	3910	3865	5060	2730	3895	3877.71	66.46	80	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
154	20241002	150601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-15	5	-0.39	705510	182	11.80	3895	3910	3865	5060	2730	3895	3876.43	66.46	78	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
155	20241002	140559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-15	5	-0.39	627910	162	10.50	3895	3910	3865	5060	2730	3895	3875.99	66.46	73	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
156	20241002	130554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-15	5	-0.39	627910	162	10.50	3895	3910	3865	5060	2730	3895	3875.99	66.46	73	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
157	20241002	120550	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-15	5	-0.39	627910	162	10.50	3895	3910	3865	5060	2730	3895	3875.99	66.46	73	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	745	22.43	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.65	3610	20240926	7.48	4600	-15.65	20240102	3610	7.48	20240926	4600	-15.65	20240102	3610	7.48	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
158	20241002	110546	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	10	2	0.26	275640	71	4.60	3895	3910	3865	5060	2730	3895	3882.25	66.46	34	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	750	22.57	0.33	12	0.00	173.00	11995.00	4600	20240102	-15.11	3610	20240926	8.17	4600	-15.11	20240102	3610	8.17	20240926	4600	-15.11	20240102	3610	8.17	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
159	20241002	100544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-30	5	-0.77	143065	37	2.40	3895	3895	3865	5060	2730	3895	3866.62	66.46	0	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	742	22.34	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.98	3610	20240926	7.06	4600	-15.98	20240102	3610	7.06	20240926	4600	-15.98	20240102	3610	7.06	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N
160	20241002	090542	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	0	3	0.00	0	0	0.00	0	0	0	5060	2730	3895	0.00	66.46	0	3975	3935	3890	3850	3805	3937	3852	96	1165	500	2800	5	1	19200000	748	22.51	0.32	12	0.00	173.00	11995.00	4600	20240102	-15.33	3610	20240926	7.89	4600	-15.33	20240102	3610	7.89	20240926	4600	-15.33	20240102	3610	7.89	20240926	0.22	N	075180	500	96 억	12760052	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History