KissMeData/075180/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230831	160640	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	-105	5	-2.34	15124075	3467	3068.14	4405	4475	4335	5820	3140	4480	4362.29	66.57	-3271	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	840	-14.11	0.37	12	0.02	-310.00	11978.00	5670	20221219	-22.84	4300	20230822	1.74	5230	-16.35	20230113	4300	1.74	20230822	5670	-22.84	20221219	4300	1.74	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
3	20230831	150821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4335	-145	5	-3.24	13984845	3206	2837.17	4405	4475	4335	5820	3140	4480	4362.09	66.57	-3189	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	832	-13.98	0.36	12	0.02	-310.00	11978.00	5670	20221219	-23.54	4300	20230822	0.81	5230	-17.11	20230113	4300	0.81	20230822	5670	-23.54	20221219	4300	0.81	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
4	20230831	140908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4350	-130	5	-2.90	11795085	2702	2391.15	4405	4475	4350	5820	3140	4480	4365.32	66.57	-2685	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	835	-14.03	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.28	4300	20230822	1.16	5230	-16.83	20230113	4300	1.16	20230822	5670	-23.28	20221219	4300	1.16	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
5	20230831	130842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-115	5	-2.57	9281425	2125	1880.53	4405	4475	4355	5820	3140	4480	4367.73	66.57	-2108	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	838	-14.08	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
6	20230831	120900	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-115	5	-2.57	7028935	1609	1423.89	4405	4475	4355	5820	3140	4480	4368.51	66.57	-1592	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	838	-14.08	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
7	20230831	111235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-120	5	-2.68	5001440	1144	1012.39	4405	4475	4355	5820	3140	4480	4371.89	66.57	-1127	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	837	-14.06	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.10	4300	20230822	1.40	5230	-16.63	20230113	4300	1.40	20230822	5670	-23.10	20221219	4300	1.40	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
8	20230831	100941	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-115	5	-2.57	2737150	625	553.10	4405	4475	4355	5820	3140	4480	4379.44	66.57	-608	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
9	20230831	090821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4405	-75	5	-1.67	343595	78	69.03	4405	4410	4405	5820	3140	4480	4405.06	66.57	-78	4586	4532	4471	4417	4356	4502	4387	96	1340	500	3130	5	1	19200000	846	-14.21	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.31	4300	20230822	2.44	5230	-15.77	20230113	4300	2.44	20230822	5670	-22.31	20221219	4300	2.44	20230822	0.27	N	075180	500	96 억	12780714	N	N	1	N	N
10	20230830	160645	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-10	5	-0.22	505190	113	136.14	4525	4525	4410	5830	3145	4490	4470.71	66.57	-2	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4300	20230822	4.19	5230	-14.34	20230113	4300	4.19	20230822	5670	-20.99	20221219	4300	4.19	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
11	20230830	150802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-10	5	-0.22	407695	91	109.64	4525	4525	4410	5830	3145	4490	4480.16	66.57	-1	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4300	20230822	4.19	5230	-14.34	20230113	4300	4.19	20230822	5670	-20.99	20221219	4300	4.19	20230822	0.27	N	075180	500	96 억	12780716	N	N	0	N	N
12	20230830	140841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-10	5	-0.22	187945	42	50.60	4525	4525	4410	5830	3145	4490	4474.88	66.57	0	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4300	20230822	4.19	5230	-14.34	20230113	4300	4.19	20230822	5670	-20.99	20221219	4300	4.19	20230822	0.27	N	075180	500	96 억	12780716	N	N	0	N	N
13	20230830	130830	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-10	5	-0.22	187945	42	50.60	4525	4525	4410	5830	3145	4490	4474.88	66.57	0	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4300	20230822	4.19	5230	-14.34	20230113	4300	4.19	20230822	5670	-20.99	20221219	4300	4.19	20230822	0.27	N	075180	500	96 억	12780716	N	N	0	N	N
14	20230830	120842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	-5	5	-0.11	125695	28	33.73	4525	4525	4485	5830	3145	4490	4489.11	66.57	0	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	861	-14.47	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.90	4300	20230822	4.30	5230	-14.24	20230113	4300	4.30	20230822	5670	-20.90	20221219	4300	4.30	20230822	0.27	N	075180	500	96 억	12780716	N	N	0	N	N
15	20230830	111226	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	-5	5	-0.11	85330	19	22.89	4525	4525	4485	5830	3145	4490	4491.05	66.57	0	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	861	-14.47	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.90	4300	20230822	4.30	5230	-14.24	20230113	4300	4.30	20230822	5670	-20.90	20221219	4300	4.30	20230822	0.27	N	075180	500	96 억	12780716	N	N	0	N	N
16	20230830	100906	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	30	2	0.67	13570	3	3.61	4525	4525	4520	5830	3145	4490	4523.33	66.57	0	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	868	-14.58	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.28	4300	20230822	5.12	5230	-13.58	20230113	4300	5.12	20230822	5670	-20.28	20221219	4300	5.12	20230822	0.27	N	075180	500	96 억	12780716	N	N	0	N	N
17	20230830	090808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	35	2	0.78	9050	2	2.41	4525	4525	4525	5830	3145	4490	4525.00	66.57	0	4503	4496	4493	4486	4483	4495	4485	96	1340	500	3140	5	1	19200000	869	-14.60	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.19	4300	20230822	5.23	5230	-13.48	20230113	4300	5.23	20230822	5670	-20.19	20221219	4300	5.23	20230822	0.27	N	075180	500	96 억	12780716	N	N	0	N	N
18	20230829	160641	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	-10	5	-0.22	372835	83	18.91	4500	4500	4490	5850	3150	4500	4491.99	66.57	-33	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	862	-14.48	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.81	4300	20230822	4.42	5230	-14.15	20230113	4300	4.42	20230822	5670	-20.81	20221219	4300	4.42	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
19	20230829	150807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	0	3	0.00	85475	19	4.33	4500	4500	4495	5850	3150	4500	4498.68	66.57	0	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
20	20230829	140908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	0	3	0.00	85475	19	4.33	4500	4500	4495	5850	3150	4500	4498.68	66.57	0	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
21	20230829	130828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	0	3	0.00	85475	19	4.33	4500	4500	4495	5850	3150	4500	4498.68	66.57	0	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
22	20230829	120854	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4495	-5	5	-0.11	80975	18	4.10	4500	4500	4495	5850	3150	4500	4498.61	66.57	0	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	863	-14.50	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.72	4300	20230822	4.53	5230	-14.05	20230113	4300	4.53	20230822	5670	-20.72	20221219	4300	4.53	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
23	20230829	111432	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	0	3	0.00	58500	13	2.96	4500	4500	4500	5850	3150	4500	4500.00	66.57	0	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
24	20230829	100938	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	0	3	0.00	58500	13	2.96	4500	4500	4500	5850	3150	4500	4500.00	66.57	0	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
25	20230829	090628	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	0	3	0.00	45000	10	2.28	4500	4500	4500	5850	3150	4500	4500.00	66.57	0	4626	4562	4461	4397	4296	4595	4430	96	1350	500	3150	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780716	N	N	1	N	N
26	20230828	160622	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	65	2	1.47	1950495	439	27.40	4435	4525	4360	5760	3105	4435	4443.04	66.57	-1	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4300	20230822	4.65	5230	-13.96	20230113	4300	4.65	20230822	5670	-20.63	20221219	4300	4.65	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
27	20230828	150629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-5	5	-0.11	1311495	297	18.54	4435	4525	4360	5760	3105	4435	4415.81	66.57	-1	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
28	20230828	140629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	-10	5	-0.23	770660	175	10.92	4435	4525	4360	5760	3105	4435	4403.77	66.57	-1	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	850	-14.27	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.96	4300	20230822	2.91	5230	-15.39	20230113	4300	2.91	20230822	5670	-21.96	20221219	4300	2.91	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
29	20230828	130634	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4410	-25	5	-0.56	611535	139	8.68	4435	4525	4360	5760	3105	4435	4399.53	66.57	0	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	847	-14.23	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.22	4300	20230822	2.56	5230	-15.68	20230113	4300	2.56	20230822	5670	-22.22	20221219	4300	2.56	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
30	20230828	120628	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4415	-20	5	-0.45	483630	110	6.87	4435	4525	4360	5760	3105	4435	4396.64	66.57	0	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	848	-14.24	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.13	4300	20230822	2.67	5230	-15.58	20230113	4300	2.67	20230822	5670	-22.13	20221219	4300	2.67	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
31	20230828	110623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	-35	5	-0.79	346770	79	4.93	4435	4525	4360	5760	3105	4435	4389.49	66.57	0	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	845	-14.19	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.40	4300	20230822	2.33	5230	-15.87	20230113	4300	2.33	20230822	5670	-22.40	20221219	4300	2.33	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
32	20230828	100618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	0	3	0.00	84355	19	1.19	4435	4525	4435	5760	3105	4435	4439.74	66.57	0	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
33	20230828	090629	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	0	3	0.00	4435	1	0.06	4435	4435	4435	5760	3105	4435	4435.00	66.57	0	4615	4525	4440	4350	4265	4482	4307	96	1325	500	3100	5	1	19200000	852	-14.31	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780717	N	N	1	N	N
34	20230825	160624	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	-95	5	-2.10	7091125	1595	161.27	4530	4530	4355	5880	3175	4530	4445.85	66.57	28	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	852	-14.31	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.78	4300	20230822	3.14	5230	-15.20	20230113	4300	3.14	20230822	5670	-21.78	20221219	4300	3.14	20230822	0.27	N	075180	500	96 억	12780719	N	N	1	N	N
35	20230825	150627	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-55	5	-1.21	5184075	1165	117.80	4530	4530	4355	5880	3175	4530	4449.85	66.57	339	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	859	-14.44	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.08	4300	20230822	4.07	5230	-14.44	20230113	4300	4.07	20230822	5670	-21.08	20221219	4300	4.07	20230822	0.27	N	075180	500	96 억	12780719	N	N	3	N	N
36	20230825	140625	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-55	5	-1.21	5184075	1165	117.80	4530	4530	4355	5880	3175	4530	4449.85	66.57	339	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	859	-14.44	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.08	4300	20230822	4.07	5230	-14.44	20230113	4300	4.07	20230822	5670	-21.08	20221219	4300	4.07	20230822	0.27	N	075180	500	96 억	12780719	N	N	3	N	N
37	20230825	130623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4455	-75	5	-1.66	4680370	1052	106.37	4530	4530	4355	5880	3175	4530	4449.02	66.57	339	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	855	-14.37	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.43	4300	20230822	3.60	5230	-14.82	20230113	4300	3.60	20230822	5670	-21.43	20221219	4300	3.60	20230822	0.27	N	075180	500	96 억	12780719	N	N	3	N	N
38	20230825	120623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4455	-75	5	-1.66	4680370	1052	106.37	4530	4530	4355	5880	3175	4530	4449.02	66.57	339	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	855	-14.37	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.43	4300	20230822	3.60	5230	-14.82	20230113	4300	3.60	20230822	5670	-21.43	20221219	4300	3.60	20230822	0.27	N	075180	500	96 억	12780719	N	N	3	N	N
39	20230825	110625	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-70	5	-1.55	3789575	851	86.05	4530	4530	4355	5880	3175	4530	4453.08	66.57	339	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.27	N	075180	500	96 억	12780719	N	N	3	N	N
40	20230825	100625	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-70	5	-1.55	3789575	851	86.05	4530	4530	4355	5880	3175	4530	4453.08	66.57	339	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.27	N	075180	500	96 억	12780719	N	N	3	N	N
41	20230825	090623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-70	5	-1.55	2839955	635	64.21	4530	4530	4460	5880	3175	4530	4472.37	66.57	341	4650	4590	4470	4410	4290	4620	4440	96	1350	500	3170	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.27	N	075180	500	96 억	12780719	N	N	3	N	N
42	20230824	160619	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	70	2	1.57	4353950	989	281.77	4350	4530	4350	5790	3125	4460	4402.38	66.57	-11	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	870	-14.61	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.11	4300	20230822	5.35	5230	-13.38	20230113	4300	5.35	20230822	5670	-20.11	20221219	4300	5.35	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
43	20230824	150617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	-60	5	-1.35	3155315	721	205.41	4350	4435	4350	5790	3125	4460	4376.30	66.57	-14	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	845	-14.19	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.40	4300	20230822	2.33	5230	-15.87	20230113	4300	2.33	20230822	5670	-22.40	20221219	4300	2.33	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
44	20230824	140618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-70	5	-1.57	2680575	613	174.64	4350	4435	4350	5790	3125	4460	4372.88	66.57	-14	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	843	-14.16	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.57	4300	20230822	2.09	5230	-16.06	20230113	4300	2.09	20230822	5670	-22.57	20221219	4300	2.09	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
45	20230824	130624	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-70	5	-1.57	2430490	556	158.40	4350	4435	4350	5790	3125	4460	4371.38	66.57	-14	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	843	-14.16	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.57	4300	20230822	2.09	5230	-16.06	20230113	4300	2.09	20230822	5670	-22.57	20221219	4300	2.09	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
46	20230824	120622	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-75	5	-1.68	2158520	494	140.74	4350	4435	4350	5790	3125	4460	4369.47	66.57	-14	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	842	-14.15	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.66	4300	20230822	1.98	5230	-16.16	20230113	4300	1.98	20230822	5670	-22.66	20221219	4300	1.98	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
47	20230824	110621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-95	5	-2.13	1856530	425	121.08	4350	4435	4350	5790	3125	4460	4368.31	66.57	-14	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4300	20230822	1.51	5230	-16.54	20230113	4300	1.51	20230822	5670	-23.02	20221219	4300	1.51	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
48	20230824	100619	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	-60	5	-1.35	1593920	365	103.99	4350	4435	4350	5790	3125	4460	4366.90	66.57	-12	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	845	-14.19	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.40	4300	20230822	2.33	5230	-15.87	20230113	4300	2.33	20230822	5670	-22.40	20221219	4300	2.33	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
49	20230824	090620	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	-60	5	-1.35	1105135	254	72.36	4350	4435	4350	5790	3125	4460	4350.93	66.57	-1	4510	4485	4440	4415	4370	4497	4427	96	1330	500	3120	5	1	19200000	845	-14.19	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.40	4300	20230822	2.33	5230	-15.87	20230113	4300	2.33	20230822	5670	-22.40	20221219	4300	2.33	20230822	0.27	N	075180	500	96 억	12780735	N	N	3	N	N
50	20230823	160616	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-10	5	-0.22	1557465	351	6.99	4430	4465	4395	5810	3130	4470	4437.22	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4300	20230822	3.72	5230	-14.72	20230113	4300	3.72	20230822	5670	-21.34	20221219	4300	3.72	20230822	0.27	N	075180	500	96 억	12781135	N	N	3	N	N
51	20230823	150618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-40	5	-0.89	384880	87	1.73	4430	4430	4395	5810	3130	4470	4423.91	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.27	N	075180	500	96 억	12781135	N	N	5	N	N
52	20230823	140622	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-40	5	-0.89	376025	85	1.69	4430	4430	4395	5810	3130	4470	4423.82	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.27	N	075180	500	96 억	12781135	N	N	5	N	N
53	20230823	130617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4395	-75	5	-1.68	371595	84	1.67	4430	4430	4395	5810	3130	4470	4423.75	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	844	-14.18	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.49	4300	20230822	2.21	5230	-15.97	20230113	4300	2.21	20230822	5670	-22.49	20221219	4300	2.21	20230822	0.27	N	075180	500	96 억	12781135	N	N	5	N	N
54	20230823	120621	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4395	-75	5	-1.68	327645	74	1.47	4430	4430	4395	5810	3130	4470	4427.64	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	844	-14.18	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.49	4300	20230822	2.21	5230	-15.97	20230113	4300	2.21	20230822	5670	-22.49	20221219	4300	2.21	20230822	0.27	N	075180	500	96 억	12781135	N	N	5	N	N
55	20230823	110618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-40	5	-0.89	305670	69	1.37	4430	4430	4430	5810	3130	4470	4430.00	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.27	N	075180	500	96 억	12781135	N	N	5	N	N
56	20230823	100618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-40	5	-0.89	261370	59	1.18	4430	4430	4430	5810	3130	4470	4430.00	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.27	N	075180	500	96 억	12781135	N	N	5	N	N
57	20230823	090623	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	-40	5	-0.89	261370	59	1.18	4430	4430	4430	5810	3130	4470	4430.00	66.57	0	4650	4560	4430	4340	4210	4495	4275	96	1340	500	3120	5	1	19200000	851	-14.29	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.87	4300	20230822	3.02	5230	-15.30	20230113	4300	3.02	20230822	5670	-21.87	20221219	4300	3.02	20230822	0.27	N	075180	500	96 억	12781135	N	N	5	N	N
58	20230822	160615	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4470	-50	5	-1.11	22180550	5019	243.29	4500	4520	4300	5870	3165	4520	4419.32	66.57	-22	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	858	-14.42	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.16	4300	20230822	3.95	5230	-14.53	20230113	4300	3.95	20230822	5670	-21.16	20221219	4300	3.95	20230822	0.27	N	075180	500	96 억	12781157	N	N	5	N	N
59	20230822	150616	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4405	-115	5	-2.54	15044215	3433	166.41	4500	4500	4300	5870	3165	4520	4382.24	66.57	77	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	846	-14.21	0.37	12	0.02	-310.00	11978.00	5670	20221219	-22.31	4300	20230822	2.44	5230	-15.77	20230113	4300	2.44	20230822	5670	-22.31	20221219	4300	2.44	20230822	0.27	N	075180	500	96 억	12781157	N	N	7	N	N
60	20230822	140619	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4380	-140	5	-3.10	13565890	3095	150.02	4500	4500	4300	5870	3165	4520	4383.16	66.57	95	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	841	-14.13	0.37	12	0.02	-310.00	11978.00	5670	20221219	-22.75	4300	20230822	1.86	5230	-16.25	20230113	4300	1.86	20230822	5670	-22.75	20221219	4300	1.86	20230822	0.27	N	075180	500	96 억	12781157	N	N	7	N	N
61	20230822	130615	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4395	-125	5	-2.77	9061580	2066	100.15	4500	4500	4300	5870	3165	4520	4386.05	66.57	-5	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	844	-14.18	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.49	4300	20230822	2.21	5230	-15.97	20230113	4300	2.21	20230822	5670	-22.49	20221219	4300	2.21	20230822	0.27	N	075180	500	96 억	12781157	N	N	7	N	N
62	20230822	120605	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4400	-120	5	-2.65	7405860	1689	81.87	4500	4500	4300	5870	3165	4520	4384.76	66.57	-5	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	845	-14.19	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.40	4300	20230822	2.33	5230	-15.87	20230113	4300	2.33	20230822	5670	-22.40	20221219	4300	2.33	20230822	0.27	N	075180	500	96 억	12781157	N	N	7	N	N
63	20230822	110613	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4395	-125	5	-2.77	7216860	1646	79.79	4500	4500	4300	5870	3165	4520	4384.48	66.57	-5	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	844	-14.18	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.49	4300	20230822	2.21	5230	-15.97	20230113	4300	2.21	20230822	5670	-22.49	20221219	4300	2.21	20230822	0.27	N	075180	500	96 억	12781157	N	N	7	N	N
64	20230822	100610	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4380	-140	5	-3.10	6349060	1448	70.19	4500	4500	4300	5870	3165	4520	4384.71	66.57	-5	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	841	-14.13	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.75	4300	20230822	1.86	5230	-16.25	20230113	4300	1.86	20230822	5670	-22.75	20221219	4300	1.86	20230822	0.27	N	075180	500	96 억	12781157	N	N	7	N	N
65	20230822	090614	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	-20	5	-0.44	4500	1	0.05	4500	4500	4500	5870	3165	4520	4500.00	66.57	0	4666	4592	4496	4422	4326	4545	4375	96	1350	500	3160	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4305	20230726	4.53	5230	-13.96	20230113	4305	4.53	20230726	5670	-20.63	20221219	4305	4.53	20230726	0.27	N	075180	500	96 억	12781157	N	N	7	N	N
66	20230821	160611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	35	2	0.78	9135550	2053	269.78	4570	4570	4400	5830	3140	4485	4449.85	66.57	13	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	868	-14.58	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.28	4305	20230726	4.99	5230	-13.58	20230113	4305	4.99	20230726	5670	-20.28	20221219	4305	4.99	20230726	0.28	N	075180	500	96 억	12781163	N	N	7	N	N
67	20230821	150616	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	-60	5	-1.34	7810805	1759	231.14	4570	4570	4400	5830	3140	4485	4440.48	66.57	0	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	850	-14.27	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.96	4305	20230726	2.79	5230	-15.39	20230113	4305	2.79	20230726	5670	-21.96	20221219	4305	2.79	20230726	0.28	N	075180	500	96 억	12781163	N	N	10	N	N
68	20230821	140614	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	-60	5	-1.34	6271845	1411	185.41	4570	4570	4400	5830	3140	4485	4444.96	66.57	0	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	850	-14.27	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.96	4305	20230726	2.79	5230	-15.39	20230113	4305	2.79	20230726	5670	-21.96	20221219	4305	2.79	20230726	0.28	N	075180	500	96 억	12781163	N	N	10	N	N
69	20230821	130619	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-35	5	-0.78	2484995	558	73.32	4570	4570	4445	5830	3140	4485	4453.40	66.57	0	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4305	20230726	3.37	5230	-14.91	20230113	4305	3.37	20230726	5670	-21.52	20221219	4305	3.37	20230726	0.28	N	075180	500	96 억	12781163	N	N	10	N	N
70	20230821	120617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	-40	5	-0.89	1813780	407	53.48	4570	4570	4445	5830	3140	4485	4456.46	66.57	0	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4305	20230726	3.25	5230	-15.01	20230113	4305	3.25	20230726	5670	-21.60	20221219	4305	3.25	20230726	0.28	N	075180	500	96 억	12781163	N	N	10	N	N
71	20230821	110613	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-35	5	-0.78	1582515	355	46.65	4570	4570	4445	5830	3140	4485	4457.79	66.57	0	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4305	20230726	3.37	5230	-14.91	20230113	4305	3.37	20230726	5670	-21.52	20221219	4305	3.37	20230726	0.28	N	075180	500	96 억	12781163	N	N	10	N	N
72	20230821	100612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	-40	5	-0.89	340985	76	9.99	4570	4570	4445	5830	3140	4485	4486.64	66.57	0	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4305	20230726	3.25	5230	-15.01	20230113	4305	3.25	20230726	5670	-21.60	20221219	4305	3.25	20230726	0.28	N	075180	500	96 억	12781163	N	N	10	N	N
73	20230821	090619	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4455	-30	5	-0.67	114015	25	3.29	4570	4570	4450	5830	3140	4485	4560.60	66.57	0	4688	4586	4448	4346	4208	4637	4397	96	1345	500	3130	5	1	19200000	855	-14.37	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.43	4305	20230726	3.48	5230	-14.82	20230113	4305	3.48	20230726	5670	-21.43	20221219	4305	3.48	20230726	0.28	N	075180	500	96 억	12781163	N	N	10	N	N
74	20230818	160613	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	-15	5	-0.33	3372320	761	68.07	4460	4550	4310	5850	3150	4500	4431.43	66.57	-14	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	861	-14.47	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.90	4305	20230726	4.18	5230	-14.24	20230113	4305	4.18	20230726	5670	-20.90	20221219	4305	4.18	20230726	0.28	N	075180	500	96 억	12781166	N	N	10	N	N
75	20230818	150606	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	-55	5	-1.22	2190735	497	44.45	4460	4550	4310	5850	3150	4500	4407.92	66.57	-3	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4305	20230726	3.25	5230	-15.01	20230113	4305	3.25	20230726	5670	-21.60	20221219	4305	3.25	20230726	0.28	N	075180	500	96 억	12781166	N	N	27	N	N
76	20230818	140612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-135	5	-3.00	2128720	483	43.20	4460	4550	4310	5850	3150	4500	4407.29	66.57	-3	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4305	20230726	1.39	5230	-16.54	20230113	4305	1.39	20230726	5670	-23.02	20221219	4305	1.39	20230726	0.28	N	075180	500	96 억	12781166	N	N	27	N	N
77	20230818	130607	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4365	-135	5	-3.00	2128720	483	43.20	4460	4550	4310	5850	3150	4500	4407.29	66.57	-3	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	838	-14.08	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.02	4305	20230726	1.39	5230	-16.54	20230113	4305	1.39	20230726	5670	-23.02	20221219	4305	1.39	20230726	0.28	N	075180	500	96 억	12781166	N	N	27	N	N
78	20230818	120618	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-140	5	-3.11	1757550	398	35.60	4460	4550	4310	5850	3150	4500	4415.95	66.57	-3	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4305	20230726	1.28	5230	-16.63	20230113	4305	1.28	20230726	5670	-23.10	20221219	4305	1.28	20230726	0.28	N	075180	500	96 억	12781166	N	N	27	N	N
79	20230818	110610	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-145	5	-3.22	1648590	373	33.36	4460	4550	4310	5850	3150	4500	4419.81	66.57	-3	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	836	-14.05	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.19	4305	20230726	1.16	5230	-16.73	20230113	4305	1.16	20230726	5670	-23.19	20221219	4305	1.16	20230726	0.28	N	075180	500	96 억	12781166	N	N	27	N	N
80	20230818	100612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	-55	5	-1.22	1403775	317	28.35	4460	4550	4310	5850	3150	4500	4428.31	66.57	-3	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	853	-14.34	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.60	4305	20230726	3.25	5230	-15.01	20230113	4305	3.25	20230726	5670	-21.60	20221219	4305	3.25	20230726	0.28	N	075180	500	96 억	12781166	N	N	27	N	N
81	20230818	090613	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4390	-110	5	-2.44	806885	181	16.19	4460	4550	4390	5850	3150	4500	4457.93	66.57	-1	4663	4581	4443	4361	4223	4622	4402	96	1350	500	3150	5	1	19200000	843	-14.16	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.57	4305	20230726	1.97	5230	-16.06	20230113	4305	1.97	20230726	5670	-22.57	20221219	4305	1.97	20230726	0.28	N	075180	500	96 억	12781166	N	N	27	N	N
82	20230817	160612	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4500	130	2	2.97	4879010	1117	14.63	4330	4525	4305	5680	3060	4370	4367.96	66.57	1	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	864	-14.52	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.63	4305	20230817	4.53	5230	-13.96	20230113	4305	4.53	20230817	5670	-20.63	20221219	4305	4.53	20230817	0.29	N	075180	500	96 억	12781172	N	N	27	N	N
83	20230817	150616	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4335	-35	5	-0.80	2919125	676	8.85	4330	4355	4305	5680	3060	4370	4318.23	66.57	-21	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	832	-13.98	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.54	4305	20230817	0.70	5230	-17.11	20230113	4305	0.70	20230817	5670	-23.54	20221219	4305	0.70	20230817	0.29	N	075180	500	96 억	12781172	N	N	2	N	N
84	20230817	140611	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4330	-40	5	-0.92	2615715	606	7.94	4330	4335	4305	5680	3060	4370	4316.36	66.57	-23	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	831	-13.97	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.63	4305	20230817	0.58	5230	-17.21	20230113	4305	0.58	20230817	5670	-23.63	20221219	4305	0.58	20230817	0.29	N	075180	500	96 억	12781172	N	N	2	N	N
85	20230817	130609	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4330	-40	5	-0.92	2291035	531	6.95	4330	4330	4305	5680	3060	4370	4314.57	66.57	-23	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	831	-13.97	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.63	4305	20230817	0.58	5230	-17.21	20230113	4305	0.58	20230817	5670	-23.63	20221219	4305	0.58	20230817	0.29	N	075180	500	96 억	12781172	N	N	2	N	N
86	20230817	120611	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4315	-55	5	-1.26	1815205	421	5.51	4330	4330	4305	5680	3060	4370	4311.65	66.57	-24	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	828	-13.92	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.90	4305	20230817	0.23	5230	-17.50	20230113	4305	0.23	20230817	5670	-23.90	20221219	4305	0.23	20230817	0.29	N	075180	500	96 억	12781172	N	N	2	N	N
87	20230817	110610	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4315	-55	5	-1.26	1474240	342	4.48	4330	4330	4305	5680	3060	4370	4310.64	66.57	-11	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	828	-13.92	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.90	4305	20230817	0.23	5230	-17.50	20230113	4305	0.23	20230817	5670	-23.90	20221219	4305	0.23	20230817	0.29	N	075180	500	96 억	12781172	N	N	2	N	N
88	20230817	100608	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4310	-60	5	-1.37	1073340	249	3.26	4330	4330	4305	5680	3060	4370	4310.60	66.57	-10	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	828	-13.90	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.99	4305	20230817	0.12	5230	-17.59	20230113	4305	0.12	20230817	5670	-23.99	20221219	4305	0.12	20230817	0.29	N	075180	500	96 억	12781172	N	N	2	N	N
89	20230817	090608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4320	-50	5	-1.14	47600	11	0.14	4330	4330	4320	5680	3060	4370	4327.27	66.57	0	4426	4397	4351	4322	4276	4412	4337	96	1310	500	3050	5	1	19200000	829	-13.94	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.81	4305	20230726	0.35	5230	-17.40	20230113	4305	0.35	20230726	5670	-23.81	20221219	4305	0.35	20230726	0.29	N	075180	500	96 억	12781172	N	N	2	N	N
90	20230816	160610	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4370	-30	5	-0.68	33108135	7632	528.17	4360	4380	4305	5720	3080	4400	4338.07	66.57	-395	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	839	-14.10	0.36	12	0.04	-310.00	11978.00	5670	20221219	-22.93	4305	20230816	1.51	5230	-16.44	20230113	4305	1.51	20230816	5670	-22.93	20221219	4305	1.51	20230816	0.28	N	075180	500	96 억	12781199	N	N	2	N	N
91	20230816	150610	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4380	-20	5	-0.45	32561815	7507	519.52	4360	4380	4305	5720	3080	4400	4337.53	66.57	-393	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	841	-14.13	0.37	12	0.04	-310.00	11978.00	5670	20221219	-22.75	4305	20230816	1.74	5230	-16.25	20230113	4305	1.74	20230816	5670	-22.75	20221219	4305	1.74	20230816	0.28	N	075180	500	96 억	12781199	N	N	3	N	N
92	20230816	140609	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4325	-75	5	-1.70	5225110	1203	83.25	4360	4360	4325	5720	3080	4400	4343.40	66.57	-341	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	830	-13.95	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.72	4305	20230726	0.46	5230	-17.30	20230113	4305	0.46	20230726	5670	-23.72	20221219	4305	0.46	20230726	0.28	N	075180	500	96 억	12781199	N	N	3	N	N
93	20230816	130608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4350	-50	5	-1.14	1596265	367	25.40	4360	4360	4340	5720	3080	4400	4349.50	66.57	-280	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	835	-14.03	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.28	4305	20230726	1.05	5230	-16.83	20230113	4305	1.05	20230726	5670	-23.28	20221219	4305	1.05	20230726	0.28	N	075180	500	96 억	12781199	N	N	3	N	N
94	20230816	120617	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4345	-55	5	-1.25	834900	192	13.29	4360	4360	4340	5720	3080	4400	4348.44	66.57	-148	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	834	-14.02	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.37	4305	20230726	0.93	5230	-16.92	20230113	4305	0.93	20230726	5670	-23.37	20221219	4305	0.93	20230726	0.28	N	075180	500	96 억	12781199	N	N	3	N	N
95	20230816	110612	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4340	-60	5	-1.36	548265	126	8.72	4360	4360	4340	5720	3080	4400	4351.31	66.57	-97	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	833	-14.00	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.46	4305	20230726	0.81	5230	-17.02	20230113	4305	0.81	20230726	5670	-23.46	20221219	4305	0.81	20230726	0.28	N	075180	500	96 억	12781199	N	N	3	N	N
96	20230816	100611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-40	5	-0.91	274680	63	4.36	4360	4360	4360	5720	3080	4400	4360.00	66.57	-51	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4305	20230726	1.28	5230	-16.63	20230113	4305	1.28	20230726	5670	-23.10	20221219	4305	1.28	20230726	0.28	N	075180	500	96 억	12781199	N	N	3	N	N
97	20230816	090609	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-40	5	-0.91	34880	8	0.55	4360	4360	4360	5720	3080	4400	4360.00	66.57	-2	4483	4441	4383	4341	4283	4412	4312	96	1320	500	3080	5	1	19200000	837	-14.06	0.36	12	0.00	-310.00	11978.00	5670	20221219	-23.10	4305	20230726	1.28	5230	-16.63	20230113	4305	1.28	20230726	5670	-23.10	20221219	4305	1.28	20230726	0.28	N	075180	500	96 억	12781199	N	N	3	N	N
98	20230814	160603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	-50	5	-1.12	6310925	1445	13.21	4405	4425	4325	5780	3115	4450	4367.42	66.57	-46	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	845	-14.19	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.40	4305	20230726	2.21	5230	-15.87	20230113	4305	2.21	20230726	5670	-22.40	20221219	4305	2.21	20230726	0.28	N	075180	500	96 억	12781245	N	N	3	N	N
99	20230814	150601	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-95	5	-2.13	5951685	1363	12.46	4405	4425	4325	5780	3115	4450	4366.61	66.57	-47	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	836	-14.05	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.19	4305	20230726	1.16	5230	-16.73	20230113	4305	1.16	20230726	5670	-23.19	20221219	4305	1.16	20230726	0.28	N	075180	500	96 억	12781245	N	N	6	N	N
100	20230814	140603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-95	5	-2.13	5651125	1294	11.83	4405	4425	4325	5780	3115	4450	4367.18	66.57	-47	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	836	-14.05	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.19	4305	20230726	1.16	5230	-16.73	20230113	4305	1.16	20230726	5670	-23.19	20221219	4305	1.16	20230726	0.28	N	075180	500	96 억	12781245	N	N	6	N	N
101	20230814	130559	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4360	-90	5	-2.02	5250085	1202	10.99	4405	4425	4325	5780	3115	4450	4367.79	66.57	-7	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	837	-14.06	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.10	4305	20230726	1.28	5230	-16.63	20230113	4305	1.28	20230726	5670	-23.10	20221219	4305	1.28	20230726	0.28	N	075180	500	96 억	12781245	N	N	6	N	N
102	20230814	120600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-95	5	-2.13	5049720	1156	10.57	4405	4425	4325	5780	3115	4450	4368.27	66.57	-7	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	836	-14.05	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.19	4305	20230726	1.16	5230	-16.73	20230113	4305	1.16	20230726	5670	-23.19	20221219	4305	1.16	20230726	0.28	N	075180	500	96 억	12781245	N	N	6	N	N
103	20230814	110558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4330	-120	5	-2.70	4776020	1093	9.99	4405	4425	4325	5780	3115	4450	4369.64	66.57	3	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	831	-13.97	0.36	12	0.01	-310.00	11978.00	5670	20221219	-23.63	4305	20230726	0.58	5230	-17.21	20230113	4305	0.58	20230726	5670	-23.63	20221219	4305	0.58	20230726	0.28	N	075180	500	96 억	12781245	N	N	6	N	N
104	20230814	100558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4405	-45	5	-1.01	2016035	457	4.18	4405	4425	4350	5780	3115	4450	4411.46	66.57	-7	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	846	-14.21	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.31	4305	20230726	2.32	5230	-15.77	20230113	4305	2.32	20230726	5670	-22.31	20221219	4305	2.32	20230726	0.28	N	075180	500	96 억	12781245	N	N	6	N	N
105	20230814	090558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4405	-45	5	-1.01	8810	2	0.02	4405	4405	4405	5780	3115	4450	4405.00	66.57	0	4590	4520	4435	4365	4280	4477	4322	96	1332	500	3110	5	1	19200000	846	-14.21	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.31	4305	20230726	2.32	5230	-15.77	20230113	4305	2.32	20230726	5670	-22.31	20221219	4305	2.32	20230726	0.28	N	075180	500	96 억	12781245	N	N	6	N	N
106	20230811	160558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	10	2	0.23	47897835	10936	111.68	4455	4505	4350	5770	3110	4440	4379.83	66.57	-10397	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	854	-14.35	0.37	12	0.06	-310.00	11978.00	5670	20221219	-21.52	4305	20230726	3.37	5230	-14.91	20230113	4305	3.37	20230726	5670	-21.52	20221219	4305	3.37	20230726	0.28	N	075180	500	96 억	12781269	N	N	6	N	N
107	20230811	150555	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4355	-85	5	-1.91	45801200	10455	106.77	4455	4505	4355	5770	3110	4440	4380.79	66.57	-10010	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	836	-14.05	0.36	12	0.05	-310.00	11978.00	5670	20221219	-23.19	4305	20230726	1.16	5230	-16.73	20230113	4305	1.16	20230726	5670	-23.19	20221219	4305	1.16	20230726	0.28	N	075180	500	96 억	12781269	N	N	7	N	N
108	20230811	140556	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4370	-70	5	-1.58	36230045	8260	84.35	4455	4505	4360	5770	3110	4440	4386.20	66.57	-7818	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	839	-14.10	0.36	12	0.04	-310.00	11978.00	5670	20221219	-22.93	4305	20230726	1.51	5230	-16.44	20230113	4305	1.51	20230726	5670	-22.93	20221219	4305	1.51	20230726	0.28	N	075180	500	96 억	12781269	N	N	7	N	N
109	20230811	130553	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4380	-60	5	-1.35	27313350	6223	63.55	4455	4505	4360	5770	3110	4440	4389.10	66.57	-5791	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	841	-14.13	0.37	12	0.03	-310.00	11978.00	5670	20221219	-22.75	4305	20230726	1.74	5230	-16.25	20230113	4305	1.74	20230726	5670	-22.75	20221219	4305	1.74	20230726	0.28	N	075180	500	96 억	12781269	N	N	7	N	N
110	20230811	120551	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-55	5	-1.24	18333350	4176	42.65	4455	4505	4360	5770	3110	4440	4390.17	66.57	-3747	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	842	-14.15	0.37	12	0.02	-310.00	11978.00	5670	20221219	-22.66	4305	20230726	1.86	5230	-16.16	20230113	4305	1.86	20230726	5670	-22.66	20221219	4305	1.86	20230726	0.28	N	075180	500	96 억	12781269	N	N	7	N	N
111	20230811	110549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-55	5	-1.24	7673220	1740	17.77	4455	4505	4370	5770	3110	4440	4409.90	66.57	-1649	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	842	-14.15	0.37	12	0.01	-310.00	11978.00	5670	20221219	-22.66	4305	20230726	1.86	5230	-16.16	20230113	4305	1.86	20230726	5670	-22.66	20221219	4305	1.86	20230726	0.28	N	075180	500	96 억	12781269	N	N	7	N	N
112	20230811	100547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	0	3	0.00	631670	142	1.45	4455	4505	4435	5770	3110	4440	4448.38	66.57	-69	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	852	-14.32	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.69	4305	20230726	3.14	5230	-15.11	20230113	4305	3.14	20230726	5670	-21.69	20221219	4305	3.14	20230726	0.28	N	075180	500	96 억	12781269	N	N	7	N	N
113	20230811	090554	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4455	15	2	0.34	75785	17	0.17	4455	4505	4455	5770	3110	4440	4457.94	66.57	-1	4706	4572	4501	4367	4296	4537	4332	96	1330	500	3100	5	1	19200000	855	-14.37	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.43	4305	20230726	3.48	5230	-14.82	20230113	4305	3.48	20230726	5670	-21.43	20221219	4305	3.48	20230726	0.28	N	075180	500	96 억	12781269	N	N	7	N	N
114	20230810	160549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-125	5	-2.74	43634615	9792	327.49	4580	4635	4430	5930	3200	4565	4456.41	66.57	-6785	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	852	-14.32	0.37	12	0.05	-310.00	11978.00	5670	20221219	-21.69	4305	20230726	3.14	5230	-15.11	20230113	4305	3.14	20230726	5670	-21.69	20221219	4305	3.14	20230726	0.28	N	075180	500	96 억	12781208	N	N	7	N	N
115	20230810	150547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	-125	5	-2.74	40077685	8991	300.70	4580	4635	4430	5930	3200	4565	4457.53	66.57	-6484	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	852	-14.32	0.37	12	0.05	-310.00	11978.00	5670	20221219	-21.69	4305	20230726	3.14	5230	-15.11	20230113	4305	3.14	20230726	5670	-21.69	20221219	4305	3.14	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
116	20230810	140546	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4435	-130	5	-2.85	33442975	7497	250.74	4580	4635	4430	5930	3200	4565	4460.85	66.57	-5005	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	852	-14.31	0.37	12	0.04	-310.00	11978.00	5670	20221219	-21.78	4305	20230726	3.02	5230	-15.20	20230113	4305	3.02	20230726	5670	-21.78	20221219	4305	3.02	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
117	20230810	130542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	-120	5	-2.63	22936125	5130	171.57	4580	4635	4445	5930	3200	4565	4470.98	66.57	-2944	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	853	-14.34	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.60	4305	20230726	3.25	5230	-15.01	20230113	4305	3.25	20230726	5670	-21.60	20221219	4305	3.25	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
118	20230810	120550	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	-100	5	-2.19	5918255	1308	43.75	4580	4635	4450	5930	3200	4565	4524.66	66.57	-752	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	857	-14.40	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.25	4305	20230726	3.72	5230	-14.63	20230113	4305	3.72	20230726	5670	-21.25	20221219	4305	3.72	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
119	20230810	110550	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4550	-15	5	-0.33	2252495	489	16.35	4580	4635	4540	5930	3200	4565	4606.33	66.57	-1	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	874	-14.68	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.75	4305	20230726	5.69	5230	-13.00	20230113	4305	5.69	20230726	5670	-19.75	20221219	4305	5.69	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
120	20230810	100549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-25	5	-0.55	469460	103	3.44	4580	4620	4540	5930	3200	4565	4557.86	66.57	0	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4305	20230726	5.46	5230	-13.19	20230113	4305	5.46	20230726	5670	-19.93	20221219	4305	5.46	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
121	20230810	090554	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4580	15	2	0.33	206140	45	1.51	4580	4620	4580	5930	3200	4565	4580.89	66.57	0	4671	4617	4516	4462	4361	4567	4412	96	1365	500	3190	5	1	19200000	879	-14.77	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.22	4305	20230726	6.39	5230	-12.43	20230113	4305	6.39	20230726	5670	-19.22	20221219	4305	6.39	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
122	20230809	160547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4565	-5	5	-0.11	13470515	2990	350.12	4570	4570	4415	5940	3200	4570	4505.19	66.57	13	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	876	-14.73	0.38	12	0.02	-310.00	11978.00	5670	20221219	-19.49	4305	20230726	6.04	5230	-12.72	20230113	4305	6.04	20230726	5670	-19.49	20221219	4305	6.04	20230726	0.28	N	075180	500	96 억	12781208	N	N	2	N	N
123	20230809	150540	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4565	-5	5	-0.11	13429430	2981	349.06	4570	4570	4415	5940	3200	4570	4505.01	66.57	6	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	876	-14.73	0.38	12	0.02	-310.00	11978.00	5670	20221219	-19.49	4305	20230726	6.04	5230	-12.72	20230113	4305	6.04	20230726	5670	-19.49	20221219	4305	6.04	20230726	0.28	N	075180	500	96 억	12781208	N	N	4	N	N
124	20230809	140540	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4570	0	3	0.00	13360955	2966	347.31	4570	4570	4415	5940	3200	4570	4504.70	66.57	6	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	877	-14.74	0.38	12	0.02	-310.00	11978.00	5670	20221219	-19.40	4305	20230726	6.16	5230	-12.62	20230113	4305	6.16	20230726	5670	-19.40	20221219	4305	6.16	20230726	0.28	N	075180	500	96 억	12781208	N	N	4	N	N
125	20230809	130552	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4560	-10	5	-0.22	734200	162	18.97	4570	4570	4525	5940	3200	4570	4532.10	66.57	0	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	876	-14.71	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.58	4305	20230726	5.92	5230	-12.81	20230113	4305	5.92	20230726	5670	-19.58	20221219	4305	5.92	20230726	0.28	N	075180	500	96 억	12781208	N	N	4	N	N
126	20230809	120549	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4560	-10	5	-0.22	734200	162	18.97	4570	4570	4525	5940	3200	4570	4532.10	66.57	0	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	876	-14.71	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.58	4305	20230726	5.92	5230	-12.81	20230113	4305	5.92	20230726	5670	-19.58	20221219	4305	5.92	20230726	0.28	N	075180	500	96 억	12781208	N	N	4	N	N
127	20230809	110548	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	-45	5	-0.98	725080	160	18.74	4570	4570	4525	5940	3200	4570	4531.75	66.57	0	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	869	-14.60	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.19	4305	20230726	5.11	5230	-13.48	20230113	4305	5.11	20230726	5670	-20.19	20221219	4305	5.11	20230726	0.28	N	075180	500	96 억	12781208	N	N	4	N	N
128	20230809	100539	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4570	0	3	0.00	109680	24	2.81	4570	4570	4570	5940	3200	4570	4570.00	66.57	0	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	877	-14.74	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.40	4305	20230726	6.16	5230	-12.62	20230113	4305	6.16	20230726	5670	-19.40	20221219	4305	6.16	20230726	0.28	N	075180	500	96 억	12781208	N	N	4	N	N
129	20230809	090542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4570	0	3	0.00	0	0	0.00	0	0	0	5940	3200	4570	0.00	66.57	0	4623	4596	4543	4516	4463	4610	4530	96	1370	500	3190	5	1	19200000	877	-14.74	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.40	4305	20230726	6.16	5230	-12.62	20230113	4305	6.16	20230726	5670	-19.40	20221219	4305	6.16	20230726	0.28	N	075180	500	96 억	12781208	N	N	4	N	N
130	20230808	160552	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4570	-15	5	-0.33	3871575	854	324.71	4570	4570	4490	5960	3210	4585	4533.42	66.57	-63	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	877	-14.74	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.40	4305	20230726	6.16	5230	-12.62	20230113	4305	6.16	20230726	5670	-19.40	20221219	4305	6.16	20230726	0.28	N	075180	500	96 억	12781223	N	N	4	N	N
131	20230808	150546	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-55	5	-1.20	2994145	662	251.71	4570	4570	4490	5960	3210	4585	4522.88	66.57	-62	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4305	20230726	5.23	5230	-13.38	20230113	4305	5.23	20230726	5670	-20.11	20221219	4305	5.23	20230726	0.28	N	075180	500	96 억	12781223	N	N	2	N	N
132	20230808	140542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-65	5	-1.42	1326920	294	111.79	4570	4570	4490	5960	3210	4585	4513.33	66.57	-55	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	868	-14.58	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.28	4305	20230726	4.99	5230	-13.58	20230113	4305	4.99	20230726	5670	-20.28	20221219	4305	4.99	20230726	0.28	N	075180	500	96 억	12781223	N	N	2	N	N
133	20230808	130536	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-50	5	-1.09	1236595	274	104.18	4570	4570	4490	5960	3210	4585	4513.12	66.57	-55	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4305	20230726	5.34	5230	-13.29	20230113	4305	5.34	20230726	5670	-20.02	20221219	4305	5.34	20230726	0.28	N	075180	500	96 억	12781223	N	N	2	N	N
134	20230808	120542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	-85	5	-1.85	671810	149	56.65	4570	4570	4490	5960	3210	4585	4508.79	66.57	-46	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4305	20230726	4.53	5230	-13.96	20230113	4305	4.53	20230726	5670	-20.63	20221219	4305	4.53	20230726	0.28	N	075180	500	96 억	12781223	N	N	2	N	N
135	20230808	110535	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	-95	5	-2.07	410925	91	34.60	4570	4570	4490	5960	3210	4585	4515.66	66.57	-25	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	862	-14.48	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.81	4305	20230726	4.30	5230	-14.15	20230113	4305	4.30	20230726	5670	-20.81	20221219	4305	4.30	20230726	0.28	N	075180	500	96 억	12781223	N	N	2	N	N
136	20230808	100544	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-65	5	-1.42	49750	11	4.18	4570	4570	4515	5960	3210	4585	4522.73	66.57	-8	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	868	-14.58	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.28	4305	20230726	4.99	5230	-13.58	20230113	4305	4.99	20230726	5670	-20.28	20221219	4305	4.99	20230726	0.28	N	075180	500	96 억	12781223	N	N	2	N	N
137	20230808	090544	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4585	0	3	0.00	0	0	0.00	0	0	0	5960	3210	4585	0.00	66.57	0	4685	4635	4570	4520	4455	4660	4545	96	1375	500	3200	5	1	19200000	880	-14.79	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.14	4305	20230726	6.50	5230	-12.33	20230113	4305	6.50	20230726	5670	-19.14	20221219	4305	6.50	20230726	0.28	N	075180	500	96 억	12781223	N	N	2	N	N
138	20230807	160541	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4585	55	2	1.21	1190705	263	14.39	4530	4620	4505	5880	3175	4530	4527.40	66.57	12	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	880	-14.79	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.14	4305	20230726	6.50	5230	-12.33	20230113	4305	6.50	20230726	5670	-19.14	20221219	4305	6.50	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
139	20230807	150540	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4585	55	2	1.21	122250	27	1.48	4530	4620	4505	5880	3175	4530	4527.78	66.57	1	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	880	-14.79	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.14	4305	20230726	6.50	5230	-12.33	20230113	4305	6.50	20230726	5670	-19.14	20221219	4305	6.50	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
140	20230807	140542	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	0	3	0.00	117665	26	1.42	4530	4620	4505	5880	3175	4530	4525.58	66.57	0	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4305	20230726	5.23	5230	-13.38	20230113	4305	5.23	20230726	5670	-20.11	20221219	4305	5.23	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
141	20230807	130538	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	0	3	0.00	113135	25	1.37	4530	4620	4505	5880	3175	4530	4525.40	66.57	0	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4305	20230726	5.23	5230	-13.38	20230113	4305	5.23	20230726	5670	-20.11	20221219	4305	5.23	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
142	20230807	120537	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4590	60	2	1.32	108605	24	1.31	4530	4620	4505	5880	3175	4530	4525.21	66.57	-1	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	881	-14.81	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.05	4305	20230726	6.62	5230	-12.24	20230113	4305	6.62	20230726	5670	-19.05	20221219	4305	6.62	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
143	20230807	110533	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-25	5	-0.55	90245	20	1.09	4530	4620	4505	5880	3175	4530	4512.25	66.57	0	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	865	-14.53	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.55	4305	20230726	4.65	5230	-13.86	20230113	4305	4.65	20230726	5670	-20.55	20221219	4305	4.65	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
144	20230807	100539	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-25	5	-0.55	90245	20	1.09	4530	4620	4505	5880	3175	4530	4512.25	66.57	0	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	865	-14.53	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.55	4305	20230726	4.65	5230	-13.86	20230113	4305	4.65	20230726	5670	-20.55	20221219	4305	4.65	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
145	20230807	090538	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4620	90	2	1.99	9150	2	0.11	4530	4620	4530	5880	3175	4530	4575.00	66.57	0	4596	4562	4506	4472	4416	4580	4490	96	1352	500	3170	5	1	19200000	887	-14.90	0.39	12	0.00	-310.00	11978.00	5670	20221219	-18.52	4305	20230726	7.32	5230	-11.66	20230113	4305	7.32	20230726	5670	-18.52	20221219	4305	7.32	20230726	0.28	N	075180	500	96 억	12781218	N	N	2	N	N
146	20230804	160533	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	30	2	0.67	8186950	1828	197.20	4470	4540	4450	5850	3150	4500	4478.64	66.57	-57	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	870	-14.61	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.11	4305	20230726	5.23	5230	-13.38	20230113	4305	5.23	20230726	5670	-20.11	20221219	4305	5.23	20230726	0.28	N	075180	500	96 억	12781212	N	N	2	N	N
147	20230804	150534	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	40	2	0.89	7807245	1744	188.13	4470	4540	4450	5850	3150	4500	4476.63	66.57	-61	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	872	-14.65	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.93	4305	20230726	5.46	5230	-13.19	20230113	4305	5.46	20230726	5670	-19.93	20221219	4305	5.46	20230726	0.28	N	075180	500	96 억	12781212	N	N	3	N	N
148	20230804	140541	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	0	3	0.00	5822705	1303	140.56	4470	4500	4450	5850	3150	4500	4468.69	66.57	-61	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	864	-14.52	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.63	4305	20230726	4.53	5230	-13.96	20230113	4305	4.53	20230726	5670	-20.63	20221219	4305	4.53	20230726	0.28	N	075180	500	96 억	12781212	N	N	3	N	N
149	20230804	130532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-50	5	-1.11	1205015	270	29.13	4470	4470	4450	5850	3150	4500	4463.02	66.57	-61	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	854	-14.35	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.52	4305	20230726	3.37	5230	-14.91	20230113	4305	3.37	20230726	5670	-21.52	20221219	4305	3.37	20230726	0.28	N	075180	500	96 억	12781212	N	N	3	N	N
150	20230804	120531	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-40	5	-0.89	910975	204	22.01	4470	4470	4460	5850	3150	4500	4465.56	66.57	-61	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4305	20230726	3.60	5230	-14.72	20230113	4305	3.60	20230726	5670	-21.34	20221219	4305	3.60	20230726	0.28	N	075180	500	96 억	12781212	N	N	3	N	N
151	20230804	110536	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-40	5	-0.89	737035	165	17.80	4470	4470	4460	5850	3150	4500	4466.88	66.57	-26	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4305	20230726	3.60	5230	-14.72	20230113	4305	3.60	20230726	5670	-21.34	20221219	4305	3.60	20230726	0.28	N	075180	500	96 억	12781212	N	N	3	N	N
152	20230804	100529	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	-30	5	-0.67	514015	115	12.41	4470	4470	4460	5850	3150	4500	4469.70	66.57	7	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	858	-14.42	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.16	4305	20230726	3.83	5230	-14.53	20230113	4305	3.83	20230726	5670	-21.16	20221219	4305	3.83	20230726	0.28	N	075180	500	96 억	12781212	N	N	3	N	N
153	20230804	090528	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	-30	5	-0.67	4470	1	0.11	4470	4470	4470	5850	3150	4500	4470.00	66.57	1	4560	4530	4470	4440	4380	4545	4455	96	1350	500	3150	5	1	19200000	858	-14.42	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.16	4305	20230726	3.83	5230	-14.53	20230113	4305	3.83	20230726	5670	-21.16	20221219	4305	3.83	20230726	0.28	N	075180	500	96 억	12781212	N	N	3	N	N
154	20230803	160530	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	20	2	0.45	4150800	927	201.96	4480	4500	4410	5820	3140	4480	4477.67	66.57	-15	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4305	20230726	4.53	5230	-13.96	20230113	4305	4.53	20230726	5670	-20.63	20221219	4305	4.53	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
155	20230803	150533	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-5	5	-0.11	2682380	600	130.72	4480	4480	4410	5820	3140	4480	4470.63	66.57	-16	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	859	-14.44	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.08	4305	20230726	3.95	5230	-14.44	20230113	4305	3.95	20230726	5670	-21.08	20221219	4305	3.95	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
156	20230803	140527	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	0	3	0.00	2028330	454	98.91	4480	4480	4410	5820	3140	4480	4467.69	66.57	-10	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4305	20230726	4.07	5230	-14.34	20230113	4305	4.07	20230726	5670	-20.99	20221219	4305	4.07	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
157	20230803	130531	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	0	3	0.00	2028330	454	98.91	4480	4480	4410	5820	3140	4480	4467.69	66.57	-10	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4305	20230726	4.07	5230	-14.34	20230113	4305	4.07	20230726	5670	-20.99	20221219	4305	4.07	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
158	20230803	120532	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4465	-15	5	-0.33	1997020	447	97.39	4480	4480	4410	5820	3140	4480	4467.61	66.57	-10	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	857	-14.40	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.25	4305	20230726	3.72	5230	-14.63	20230113	4305	3.72	20230726	5670	-21.25	20221219	4305	3.72	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
159	20230803	110526	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	0	3	0.00	1420060	317	69.06	4480	4480	4470	5820	3140	4480	4479.68	66.57	0	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4305	20230726	4.07	5230	-14.34	20230113	4305	4.07	20230726	5670	-20.99	20221219	4305	4.07	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
160	20230803	100526	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	-10	5	-0.22	1361820	304	66.23	4480	4480	4470	5820	3140	4480	4479.67	66.57	0	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	858	-14.42	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.16	4305	20230726	3.83	5230	-14.53	20230113	4305	3.83	20230726	5670	-21.16	20221219	4305	3.83	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
161	20230803	090525	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	0	3	0.00	0	0	0.00	0	0	0	5820	3140	4480	0.00	66.57	0	4626	4552	4496	4422	4366	4545	4415	96	1340	500	3130	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4305	20230726	4.07	5230	-14.34	20230113	4305	4.07	20230726	5670	-20.99	20221219	4305	4.07	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
162	20230802	160529	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	0	3	0.00	2038520	456	21.94	4480	4570	4440	5820	3140	4480	4470.38	66.57	5	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	860	-14.45	0.37	12	0.00	-310.00	11978.00	5670	20221219	-20.99	4305	20230726	4.07	5230	-14.34	20230113	4305	4.07	20230726	5670	-20.99	20221219	4305	4.07	20230726	0.28	N	075180	500	96 억	12781227	N	N	4	N	N
163	20230802	150536	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	50	2	1.12	1034865	232	11.16	4480	4570	4440	5820	3140	4480	4460.62	66.57	0	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4305	20230726	5.23	5230	-13.38	20230113	4305	5.23	20230726	5670	-20.11	20221219	4305	5.23	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
164	20230802	140530	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	50	2	1.12	1034865	232	11.16	4480	4570	4440	5820	3140	4480	4460.62	66.57	0	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4305	20230726	5.23	5230	-13.38	20230113	4305	5.23	20230726	5670	-20.11	20221219	4305	5.23	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
165	20230802	130528	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	50	2	1.12	1034865	232	11.16	4480	4570	4440	5820	3140	4480	4460.62	66.57	0	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4305	20230726	5.23	5230	-13.38	20230113	4305	5.23	20230726	5670	-20.11	20221219	4305	5.23	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
166	20230802	120523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4560	80	2	1.79	301450	67	3.22	4480	4570	4480	5820	3140	4480	4499.25	66.57	0	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	876	-14.71	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.58	4305	20230726	5.92	5230	-12.81	20230113	4305	5.92	20230726	5670	-19.58	20221219	4305	5.92	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
167	20230802	110522	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4560	80	2	1.79	292330	65	3.13	4480	4570	4480	5820	3140	4480	4497.38	66.57	0	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	876	-14.71	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.58	4305	20230726	5.92	5230	-12.81	20230113	4305	5.92	20230726	5670	-19.58	20221219	4305	5.92	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
168	20230802	100524	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4560	80	2	1.79	278650	62	2.98	4480	4570	4480	5820	3140	4480	4494.35	66.57	0	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	876	-14.71	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.58	4305	20230726	5.92	5230	-12.81	20230113	4305	5.92	20230726	5670	-19.58	20221219	4305	5.92	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
169	20230802	090524	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4570	90	2	2.01	233050	52	2.50	4480	4570	4480	5820	3140	4480	4481.73	66.57	0	4600	4540	4495	4435	4390	4517	4412	96	1340	500	3130	5	1	19200000	877	-14.74	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.40	4305	20230726	6.16	5230	-12.62	20230113	4305	6.16	20230726	5670	-19.40	20221219	4305	6.16	20230726	0.28	N	075180	500	96 억	12781227	N	N	3	N	N
170	20230801	160525	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-80	5	-1.75	9332830	2078	27.66	4555	4555	4450	5920	3195	4560	4491.26	66.57	-448	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	860	-14.45	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.99	4305	20230726	4.07	5230	-14.34	20230113	4305	4.07	20230726	5670	-20.99	20221219	4305	4.07	20230726	0.27	N	075180	500	96 억	12781228	N	N	3	N	N
171	20230801	150521	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-55	5	-1.21	5358255	1191	15.85	4555	4555	4450	5920	3195	4560	4498.95	66.57	-39	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4305	20230726	4.65	5230	-13.86	20230113	4305	4.65	20230726	5670	-20.55	20221219	4305	4.65	20230726	0.27	N	075180	500	96 억	12781228	N	N	0	N	N
172	20230801	140533	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4515	-45	5	-0.99	4884630	1086	14.46	4555	4555	4450	5920	3195	4560	4497.82	66.57	-39	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	867	-14.56	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.37	4305	20230726	4.88	5230	-13.67	20230113	4305	4.88	20230726	5670	-20.37	20221219	4305	4.88	20230726	0.27	N	075180	500	96 억	12781228	N	N	0	N	N
173	20230801	130521	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4515	-45	5	-0.99	4171270	928	12.35	4555	4555	4450	5920	3195	4560	4494.90	66.57	-40	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	867	-14.56	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.37	4305	20230726	4.88	5230	-13.67	20230113	4305	4.88	20230726	5670	-20.37	20221219	4305	4.88	20230726	0.27	N	075180	500	96 억	12781228	N	N	0	N	N
174	20230801	120521	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4510	-50	5	-1.10	2042080	456	6.07	4555	4555	4450	5920	3195	4560	4478.25	66.57	-40	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	866	-14.55	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.46	4305	20230726	4.76	5230	-13.77	20230113	4305	4.76	20230726	5670	-20.46	20221219	4305	4.76	20230726	0.27	N	075180	500	96 억	12781228	N	N	0	N	N
175	20230801	110518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	-100	5	-2.19	1983545	443	5.90	4555	4555	4450	5920	3195	4560	4477.53	66.57	-38	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	856	-14.39	0.37	12	0.00	-310.00	11978.00	5670	20221219	-21.34	4305	20230726	3.60	5230	-14.72	20230113	4305	3.60	20230726	5670	-21.34	20221219	4305	3.60	20230726	0.27	N	075180	500	96 억	12781228	N	N	0	N	N
176	20230801	100523	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4515	-45	5	-0.99	466565	103	1.37	4555	4555	4515	5920	3195	4560	4529.76	66.57	-38	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	867	-14.56	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.37	4305	20230726	4.88	5230	-13.67	20230113	4305	4.88	20230726	5670	-20.37	20221219	4305	4.88	20230726	0.27	N	075180	500	96 억	12781228	N	N	0	N	N
177	20230801	090518	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4560	0	3	0.00	0	0	0.00	0	0	0	5920	3195	4560	0.00	66.57	0	4750	4655	4480	4385	4210	4702	4432	96	1362	500	3190	5	1	19200000	876	-14.71	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.58	4305	20230726	5.92	5230	-12.81	20230113	4305	5.92	20230726	5670	-19.58	20221219	4305	5.92	20230726	0.27	N	075180	500	96 억	12781228	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History