KissMeData/003620/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20241129	160153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4180	-140	5	-3.24	1048278940	251065	59.69	4250	4320	4130	5610	3025	4320	4175.29	24.48	-75782	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8210	87.08	0.72	12	0.13	48.00	5791.00	8880	20240102	-52.93	3875	20241115	7.87	8880	-52.93	20240102	3875	7.87	20241115	8880	-52.93	20240102	3875	7.87	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	224	N	N
3	20241129	150155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4150	-170	5	-3.94	920491625	220375	52.39	4250	4320	4130	5610	3025	4320	4176.93	24.48	-77053	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8151	86.46	0.72	12	0.11	48.00	5791.00	8880	20240102	-53.27	3875	20241115	7.10	8880	-53.27	20240102	3875	7.10	20241115	8880	-53.27	20240102	3875	7.10	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	0	N	N
4	20241129	140153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4160	-160	5	-3.70	790222345	189026	44.94	4250	4320	4130	5610	3025	4320	4180.49	24.48	-61438	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8170	86.67	0.72	12	0.10	48.00	5791.00	8880	20240102	-53.15	3875	20241115	7.35	8880	-53.15	20240102	3875	7.35	20241115	8880	-53.15	20240102	3875	7.35	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	0	N	N
5	20241129	130154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4155	-165	5	-3.82	669235250	159893	38.01	4250	4320	4130	5610	3025	4320	4185.52	24.48	-51721	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8161	86.56	0.72	12	0.08	48.00	5791.00	8880	20240102	-53.21	3875	20241115	7.23	8880	-53.21	20240102	3875	7.23	20241115	8880	-53.21	20240102	3875	7.23	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	0	N	N
6	20241129	120154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4180	-140	5	-3.24	534109080	127383	30.28	4250	4320	4140	5610	3025	4320	4192.94	24.48	-33403	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8210	87.08	0.72	12	0.06	48.00	5791.00	8880	20240102	-52.93	3875	20241115	7.87	8880	-52.93	20240102	3875	7.87	20241115	8880	-52.93	20240102	3875	7.87	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	0	N	N
7	20241129	110154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4180	-140	5	-3.24	443146480	105564	25.10	4250	4320	4140	5610	3025	4320	4197.89	24.48	-16542	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8210	87.08	0.72	12	0.05	48.00	5791.00	8880	20240102	-52.93	3875	20241115	7.87	8880	-52.93	20240102	3875	7.87	20241115	8880	-52.93	20240102	3875	7.87	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	0	N	N
8	20241129	100155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4170	-150	5	-3.47	233932840	55328	13.15	4250	4320	4165	5610	3025	4320	4228.11	24.48	-11586	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8190	86.88	0.72	12	0.03	48.00	5791.00	8880	20240102	-53.04	3875	20241115	7.61	8880	-53.04	20240102	3875	7.61	20241115	8880	-53.04	20240102	3875	7.61	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	0	N	N
9	20241129	090154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4290	-30	5	-0.69	46702700	10962	2.61	4250	4320	4250	5610	3025	4320	4260.41	24.48	-268	4576	4447	4321	4192	4066	4512	4257	9820	1290	5000	3190	5	1	196404254	8426	89.38	0.74	12	0.01	48.00	5791.00	8880	20240102	-51.69	3875	20241115	10.71	8880	-51.69	20240102	3875	10.71	20241115	8880	-51.69	20240102	3875	10.71	20241115	0.20	N	003620	5000	9820 억	48087810	N	N	0	N	N
10	20241128	160153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4320	125	2	2.98	1812635380	418445	105.11	4205	4450	4195	5450	2940	4195	4331.84	24.49	7951	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8485	90.00	0.75	12	0.21	48.00	5791.00	8880	20240102	-51.35	3875	20241115	11.48	8880	-51.35	20240102	3875	11.48	20241115	8880	-51.35	20240102	3875	11.48	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
11	20241128	150157	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4290	95	2	2.26	1640569155	378479	95.07	4205	4450	4195	5450	2940	4195	4334.64	24.49	-81	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8426	89.38	0.74	12	0.19	48.00	5791.00	8880	20240102	-51.69	3875	20241115	10.71	8880	-51.69	20240102	3875	10.71	20241115	8880	-51.69	20240102	3875	10.71	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
12	20241128	140155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4315	120	2	2.86	1498543705	345519	86.79	4205	4450	4195	5450	2940	4195	4337.08	24.49	11628	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8475	89.90	0.75	12	0.18	48.00	5791.00	8880	20240102	-51.41	3875	20241115	11.35	8880	-51.41	20240102	3875	11.35	20241115	8880	-51.41	20240102	3875	11.35	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
13	20241128	130154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4300	105	2	2.50	1355693480	312259	78.43	4205	4450	4195	5450	2940	4195	4341.57	24.49	24442	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8445	89.58	0.74	12	0.16	48.00	5791.00	8880	20240102	-51.58	3875	20241115	10.97	8880	-51.58	20240102	3875	10.97	20241115	8880	-51.58	20240102	3875	10.97	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
14	20241128	120155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4315	120	2	2.86	1217943800	280361	70.42	4205	4450	4195	5450	2940	4195	4344.20	24.49	41670	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8475	89.90	0.75	12	0.14	48.00	5791.00	8880	20240102	-51.41	3875	20241115	11.35	8880	-51.41	20240102	3875	11.35	20241115	8880	-51.41	20240102	3875	11.35	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
15	20241128	110154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4340	145	2	3.46	1069624470	245990	61.79	4205	4450	4195	5450	2940	4195	4348.24	24.49	48533	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8524	90.42	0.75	12	0.13	48.00	5791.00	8880	20240102	-51.13	3875	20241115	12.00	8880	-51.13	20240102	3875	12.00	20241115	8880	-51.13	20240102	3875	12.00	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
16	20241128	100154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4320	125	2	2.98	778866725	179198	45.01	4205	4450	4195	5450	2940	4195	4346.40	24.49	52942	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8485	90.00	0.75	12	0.09	48.00	5791.00	8880	20240102	-51.35	3875	20241115	11.48	8880	-51.35	20240102	3875	11.48	20241115	8880	-51.35	20240102	3875	11.48	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
17	20241128	090154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4195	0	3	0.00	9063980	2151	0.54	4205	4220	4195	5450	2940	4195	4213.84	24.49	-14	4355	4275	4145	4065	3935	4315	4105	9820	1255	5000	3100	5	1	196404254	8239	87.40	0.72	12	0.00	48.00	5791.00	8880	20240102	-52.76	3875	20241115	8.26	8880	-52.76	20240102	3875	8.26	20241115	8880	-52.76	20240102	3875	8.26	20241115	0.19	N	003620	5000	9820 억	48090400	N	N	387	N	N
18	20241127	160153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4195	130	2	3.20	1647584925	396503	214.70	4070	4225	4015	5280	2850	4065	4155.04	24.52	-58708	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	8239	87.40	0.72	12	0.20	48.00	5791.00	8880	20240102	-52.76	3875	20241115	8.26	8880	-52.76	20240102	3875	8.26	20241115	8880	-52.76	20240102	3875	8.26	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	387	N	N
19	20241127	150154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4200	135	2	3.32	1409288170	339813	184.00	4070	4225	4015	5280	2850	4065	4147.25	24.52	-62356	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	8249	87.50	0.73	12	0.17	48.00	5791.00	8880	20240102	-52.70	3875	20241115	8.39	8880	-52.70	20240102	3875	8.39	20241115	8880	-52.70	20240102	3875	8.39	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	84	N	N
20	20241127	140154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4165	100	2	2.46	932909995	226227	122.50	4070	4200	4015	5280	2850	4065	4123.78	24.52	-53318	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	8180	86.77	0.72	12	0.12	48.00	5791.00	8880	20240102	-53.10	3875	20241115	7.48	8880	-53.10	20240102	3875	7.48	20241115	8880	-53.10	20240102	3875	7.48	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	84	N	N
21	20241127	130152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4150	85	2	2.09	638368985	155513	84.21	4070	4200	4015	5280	2850	4065	4104.92	24.52	-20658	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	8151	86.46	0.72	12	0.08	48.00	5791.00	8880	20240102	-53.27	3875	20241115	7.10	8880	-53.27	20240102	3875	7.10	20241115	8880	-53.27	20240102	3875	7.10	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	84	N	N
22	20241127	120154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4155	90	2	2.21	493859750	120664	65.34	4070	4200	4015	5280	2850	4065	4092.85	24.52	-13219	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	8161	86.56	0.72	12	0.06	48.00	5791.00	8880	20240102	-53.21	3875	20241115	7.23	8880	-53.21	20240102	3875	7.23	20241115	8880	-53.21	20240102	3875	7.23	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	84	N	N
23	20241127	110154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4095	30	2	0.74	234662445	57797	31.30	4070	4100	4015	5280	2850	4065	4060.11	24.52	-10228	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	8043	85.31	0.71	12	0.03	48.00	5791.00	8880	20240102	-53.89	3875	20241115	5.68	8880	-53.89	20240102	3875	5.68	20241115	8880	-53.89	20240102	3875	5.68	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	84	N	N
24	20241127	100152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4080	15	2	0.37	151533580	37402	20.25	4070	4100	4015	5280	2850	4065	4051.48	24.52	-13592	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	8013	85.00	0.70	12	0.02	48.00	5791.00	8880	20240102	-54.05	3875	20241115	5.29	8880	-54.05	20240102	3875	5.29	20241115	8880	-54.05	20240102	3875	5.29	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	84	N	N
25	20241127	090154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4055	-10	5	-0.25	26372210	6484	3.51	4070	4100	4050	5280	2850	4065	4067.27	24.52	-6246	4281	4172	4111	4002	3941	4227	4057	9820	1215	5000	3000	5	1	196404254	7964	84.48	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.34	3875	20241115	4.65	8880	-54.34	20240102	3875	4.65	20241115	8880	-54.34	20240102	3875	4.65	20241115	0.19	N	003620	5000	9820 억	48154627	N	N	84	N	N
26	20241126	160154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	-50	5	-1.22	749996370	184217	69.81	4055	4220	4050	5340	2885	4115	4071.27	24.54	-48743	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7984	84.69	0.70	12	0.09	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	84	N	N
27	20241126	150153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4070	-45	5	-1.09	659242060	161899	61.35	4055	4220	4050	5340	2885	4115	4071.93	24.54	-48217	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7994	84.79	0.70	12	0.08	48.00	5791.00	8880	20240102	-54.17	3875	20241115	5.03	8880	-54.17	20240102	3875	5.03	20241115	8880	-54.17	20240102	3875	5.03	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	849	N	N
28	20241126	140153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4060	-55	5	-1.34	574594695	141056	53.45	4055	4220	4050	5340	2885	4115	4073.52	24.54	-50362	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7974	84.58	0.70	12	0.07	48.00	5791.00	8880	20240102	-54.28	3875	20241115	4.77	8880	-54.28	20240102	3875	4.77	20241115	8880	-54.28	20240102	3875	4.77	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	849	N	N
29	20241126	130153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4070	-45	5	-1.09	446433170	109497	41.49	4055	4220	4050	5340	2885	4115	4077.13	24.54	-31250	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7994	84.79	0.70	12	0.06	48.00	5791.00	8880	20240102	-54.17	3875	20241115	5.03	8880	-54.17	20240102	3875	5.03	20241115	8880	-54.17	20240102	3875	5.03	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	849	N	N
30	20241126	120153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	-50	5	-1.22	413592505	101419	38.43	4055	4220	4050	5340	2885	4115	4078.06	24.54	-30438	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7984	84.69	0.70	12	0.05	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	849	N	N
31	20241126	110155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	-50	5	-1.22	359382565	88079	33.38	4055	4220	4050	5340	2885	4115	4080.23	24.54	-33693	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7984	84.69	0.70	12	0.04	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	849	N	N
32	20241126	100155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4060	-55	5	-1.34	267769525	65485	24.81	4055	4220	4050	5340	2885	4115	4089.02	24.54	-34339	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7974	84.58	0.70	12	0.03	48.00	5791.00	8880	20240102	-54.28	3875	20241115	4.77	8880	-54.28	20240102	3875	4.77	20241115	8880	-54.28	20240102	3875	4.77	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	849	N	N
33	20241126	090153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	-50	5	-1.22	11388025	2807	1.06	4055	4065	4055	5340	2885	4115	4056.91	24.54	-1871	4185	4150	4080	4045	3975	4167	4062	9820	1225	5000	3040	5	1	196404254	7984	84.69	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.20	N	003620	5000	9820 억	48197094	N	N	849	N	N
34	20241125	160151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4115	120	2	3.00	1067109195	261927	122.13	4010	4115	4010	5190	2800	3995	4074.00	24.49	98700	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	8082	85.73	0.71	12	0.13	48.00	5791.00	8880	20240102	-53.66	3875	20241115	6.19	8880	-53.66	20240102	3875	6.19	20241115	8880	-53.66	20240102	3875	6.19	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	849	N	N
35	20241125	150152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4070	75	2	1.88	738681280	182021	84.87	4010	4085	4010	5190	2800	3995	4058.22	24.49	69637	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	7994	84.79	0.70	12	0.09	48.00	5791.00	8880	20240102	-54.17	3875	20241115	5.03	8880	-54.17	20240102	3875	5.03	20241115	8880	-54.17	20240102	3875	5.03	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	749	N	N
36	20241125	140153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	70	2	1.75	611211620	150670	70.25	4010	4080	4010	5190	2800	3995	4056.62	24.49	57299	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	7984	84.69	0.70	12	0.08	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	749	N	N
37	20241125	130152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4060	65	2	1.63	562494050	138688	64.67	4010	4080	4010	5190	2800	3995	4055.82	24.49	54461	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	7974	84.58	0.70	12	0.07	48.00	5791.00	8880	20240102	-54.28	3875	20241115	4.77	8880	-54.28	20240102	3875	4.77	20241115	8880	-54.28	20240102	3875	4.77	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	749	N	N
38	20241125	120152	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4075	80	2	2.00	496893300	122547	57.14	4010	4080	4010	5190	2800	3995	4054.72	24.49	46174	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	8003	84.90	0.70	12	0.06	48.00	5791.00	8880	20240102	-54.11	3875	20241115	5.16	8880	-54.11	20240102	3875	5.16	20241115	8880	-54.11	20240102	3875	5.16	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	749	N	N
39	20241125	110153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4070	75	2	1.88	417067155	102910	47.98	4010	4080	4010	5190	2800	3995	4052.74	24.49	40817	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	7994	84.79	0.70	12	0.05	48.00	5791.00	8880	20240102	-54.17	3875	20241115	5.03	8880	-54.17	20240102	3875	5.03	20241115	8880	-54.17	20240102	3875	5.03	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	749	N	N
40	20241125	100151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4060	65	2	1.63	295075945	72921	34.00	4010	4065	4010	5190	2800	3995	4046.52	24.49	24106	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	7974	84.58	0.70	12	0.04	48.00	5791.00	8880	20240102	-54.28	3875	20241115	4.77	8880	-54.28	20240102	3875	4.77	20241115	8880	-54.28	20240102	3875	4.77	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	749	N	N
41	20241125	090150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	70	2	1.75	40246160	9975	4.65	4010	4065	4010	5190	2800	3995	4034.70	24.49	8293	4091	4042	4016	3967	3941	4030	3955	9820	1195	5000	2950	5	1	196404254	7984	84.69	0.70	12	0.01	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.20	N	003620	5000	9820 억	48105933	N	N	749	N	N
42	20241122	160148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3995	-20	5	-0.50	835292565	208155	137.33	4045	4065	3990	5210	2815	4015	4012.90	24.50	-13966	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7846	83.23	0.69	12	0.11	48.00	5791.00	8880	20240102	-55.01	3875	20241115	3.10	8880	-55.01	20240102	3875	3.10	20241115	8880	-55.01	20240102	3875	3.10	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	749	N	N
43	20241122	150146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4005	-10	5	-0.25	709317805	176636	116.54	4045	4065	3995	5210	2815	4015	4015.70	24.50	-499	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7866	83.44	0.69	12	0.09	48.00	5791.00	8880	20240102	-54.90	3875	20241115	3.35	8880	-54.90	20240102	3875	3.35	20241115	8880	-54.90	20240102	3875	3.35	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	1677	N	N
44	20241122	140148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	-5	5	-0.12	617190330	153629	101.36	4045	4065	3995	5210	2815	4015	4017.41	24.50	1459	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7876	83.54	0.69	12	0.08	48.00	5791.00	8880	20240102	-54.84	3875	20241115	3.48	8880	-54.84	20240102	3875	3.48	20241115	8880	-54.84	20240102	3875	3.48	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	1677	N	N
45	20241122	130147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4005	-10	5	-0.25	515824140	128351	84.68	4045	4065	3995	5210	2815	4015	4018.86	24.50	-5475	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7866	83.44	0.69	12	0.07	48.00	5791.00	8880	20240102	-54.90	3875	20241115	3.35	8880	-54.90	20240102	3875	3.35	20241115	8880	-54.90	20240102	3875	3.35	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	1677	N	N
46	20241122	120147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4015	0	3	0.00	451195650	112242	74.05	4045	4065	3995	5210	2815	4015	4019.85	24.50	-2781	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7886	83.65	0.69	12	0.06	48.00	5791.00	8880	20240102	-54.79	3875	20241115	3.61	8880	-54.79	20240102	3875	3.61	20241115	8880	-54.79	20240102	3875	3.61	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	1677	N	N
47	20241122	110147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4015	0	3	0.00	307493490	76362	50.38	4045	4065	4010	5210	2815	4015	4026.79	24.50	6474	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7886	83.65	0.69	12	0.04	48.00	5791.00	8880	20240102	-54.79	3875	20241115	3.61	8880	-54.79	20240102	3875	3.61	20241115	8880	-54.79	20240102	3875	3.61	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	1677	N	N
48	20241122	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4025	10	2	0.25	177428650	44005	29.03	4045	4065	4010	5210	2815	4015	4032.01	24.50	7115	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7905	83.85	0.70	12	0.02	48.00	5791.00	8880	20240102	-54.67	3875	20241115	3.87	8880	-54.67	20240102	3875	3.87	20241115	8880	-54.67	20240102	3875	3.87	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	1677	N	N
49	20241122	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4045	30	2	0.75	2103550	520	0.34	4045	4065	4045	5210	2815	4015	4045.35	24.50	68	4098	4056	4028	3986	3958	4042	3972	9820	1195	5000	2970	5	1	196404254	7945	84.27	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.45	3875	20241115	4.39	8880	-54.45	20240102	3875	4.39	20241115	8880	-54.45	20240102	3875	4.39	20241115	0.20	N	003620	5000	9820 억	48123351	N	N	1677	N	N
50	20241121	160146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4015	-5	5	-0.12	607172735	150817	85.94	4030	4070	4000	5220	2815	4020	4025.91	24.50	5349	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7886	83.65	0.69	12	0.08	48.00	5791.00	8880	20240102	-54.79	3875	20241115	3.61	8880	-54.79	20240102	3875	3.61	20241115	8880	-54.79	20240102	3875	3.61	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	1677	N	N
51	20241121	150149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4020	0	3	0.00	538128235	133633	76.15	4030	4070	4000	5220	2815	4020	4026.91	24.50	11898	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7895	83.75	0.69	12	0.07	48.00	5791.00	8880	20240102	-54.73	3875	20241115	3.74	8880	-54.73	20240102	3875	3.74	20241115	8880	-54.73	20240102	3875	3.74	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	3622	N	N
52	20241121	140149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4025	5	2	0.12	435336405	108105	61.60	4030	4070	4000	5220	2815	4020	4026.98	24.50	15734	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7905	83.85	0.70	12	0.06	48.00	5791.00	8880	20240102	-54.67	3875	20241115	3.87	8880	-54.67	20240102	3875	3.87	20241115	8880	-54.67	20240102	3875	3.87	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	3622	N	N
53	20241121	130149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4030	10	2	0.25	357849805	88909	50.66	4030	4070	4000	5220	2815	4020	4024.90	24.50	17567	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7915	83.96	0.70	12	0.05	48.00	5791.00	8880	20240102	-54.62	3875	20241115	4.00	8880	-54.62	20240102	3875	4.00	20241115	8880	-54.62	20240102	3875	4.00	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	3622	N	N
54	20241121	120147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4025	5	2	0.12	313458640	77900	44.39	4030	4070	4000	5220	2815	4020	4023.86	24.50	14543	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7905	83.85	0.70	12	0.04	48.00	5791.00	8880	20240102	-54.67	3875	20241115	3.87	8880	-54.67	20240102	3875	3.87	20241115	8880	-54.67	20240102	3875	3.87	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	3622	N	N
55	20241121	110148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4015	-5	5	-0.12	215026755	53422	30.44	4030	4070	4000	5220	2815	4020	4025.06	24.50	7390	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7886	83.65	0.69	12	0.03	48.00	5791.00	8880	20240102	-54.79	3875	20241115	3.61	8880	-54.79	20240102	3875	3.61	20241115	8880	-54.79	20240102	3875	3.61	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	3622	N	N
56	20241121	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4045	25	2	0.62	131124735	32538	18.54	4030	4070	4010	5220	2815	4020	4029.90	24.50	5224	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7945	84.27	0.70	12	0.02	48.00	5791.00	8880	20240102	-54.45	3875	20241115	4.39	8880	-54.45	20240102	3875	4.39	20241115	8880	-54.45	20240102	3875	4.39	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	3622	N	N
57	20241121	090148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4045	25	2	0.62	2633645	653	0.37	4030	4050	4030	5220	2815	4020	4033.15	24.50	21	4173	4096	4053	3976	3933	4075	3955	9820	1200	5000	2970	5	1	196404254	7945	84.27	0.70	12	0.00	48.00	5791.00	8880	20240102	-54.45	3875	20241115	4.39	8880	-54.45	20240102	3875	4.39	20241115	8880	-54.45	20240102	3875	4.39	20241115	0.19	N	003620	5000	9820 억	48128195	N	N	3622	N	N
58	20241120	160147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4020	-130	5	-3.13	700466885	172048	80.39	4110	4130	4010	5390	2905	4150	4072.00	24.52	-23656	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	7895	83.75	0.69	12	0.09	48.00	5791.00	8880	20240102	-54.73	3875	20241115	3.74	8880	-54.73	20240102	3875	3.74	20241115	8880	-54.73	20240102	3875	3.74	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	3622	N	N
59	20241120	150148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4050	-100	5	-2.41	591465445	145009	67.76	4110	4130	4045	5390	2905	4150	4078.82	24.52	-22680	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	7954	84.38	0.70	12	0.07	48.00	5791.00	8880	20240102	-54.39	3875	20241115	4.52	8880	-54.39	20240102	3875	4.52	20241115	8880	-54.39	20240102	3875	4.52	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	437	N	N
60	20241120	140150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4065	-85	5	-2.05	453318505	110920	51.83	4110	4130	4055	5390	2905	4150	4086.90	24.52	-19544	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	7984	84.69	0.70	12	0.06	48.00	5791.00	8880	20240102	-54.22	3875	20241115	4.90	8880	-54.22	20240102	3875	4.90	20241115	8880	-54.22	20240102	3875	4.90	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	437	N	N
61	20241120	130150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4075	-75	5	-1.81	366908570	89688	41.91	4110	4130	4060	5390	2905	4150	4090.94	24.52	-14069	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	8003	84.90	0.70	12	0.05	48.00	5791.00	8880	20240102	-54.11	3875	20241115	5.16	8880	-54.11	20240102	3875	5.16	20241115	8880	-54.11	20240102	3875	5.16	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	437	N	N
62	20241120	120150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4100	-50	5	-1.20	298018150	72808	34.02	4110	4130	4070	5390	2905	4150	4093.21	24.52	-11929	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	8053	85.42	0.71	12	0.04	48.00	5791.00	8880	20240102	-53.83	3875	20241115	5.81	8880	-53.83	20240102	3875	5.81	20241115	8880	-53.83	20240102	3875	5.81	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	437	N	N
63	20241120	110150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4100	-50	5	-1.20	263512530	64404	30.09	4110	4130	4070	5390	2905	4150	4091.55	24.52	-9346	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	8053	85.42	0.71	12	0.03	48.00	5791.00	8880	20240102	-53.83	3875	20241115	5.81	8880	-53.83	20240102	3875	5.81	20241115	8880	-53.83	20240102	3875	5.81	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	437	N	N
64	20241120	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4075	-75	5	-1.81	137472165	33593	15.70	4110	4130	4070	5390	2905	4150	4092.28	24.52	-3158	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	8003	84.90	0.70	12	0.02	48.00	5791.00	8880	20240102	-54.11	3875	20241115	5.16	8880	-54.11	20240102	3875	5.16	20241115	8880	-54.11	20240102	3875	5.16	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	437	N	N
65	20241120	090149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4110	-40	5	-0.96	11031260	2685	1.25	4110	4115	4100	5390	2905	4150	4108.46	24.52	-1565	4263	4206	4118	4061	3973	4235	4090	9820	1240	5000	3070	5	1	196404254	8072	85.62	0.71	12	0.00	48.00	5791.00	8880	20240102	-53.72	3875	20241115	6.06	8880	-53.72	20240102	3875	6.06	20241115	8880	-53.72	20240102	3875	6.06	20241115	0.19	N	003620	5000	9820 억	48150526	N	N	437	N	N
66	20241119	160145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4150	0	3	0.00	881203680	213468	82.97	4090	4175	4030	5390	2905	4150	4128.04	24.51	9061	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8151	86.46	0.72	12	0.11	48.00	5791.00	8880	20240102	-53.27	3875	20241115	7.10	8880	-53.27	20240102	3875	7.10	20241115	8880	-53.27	20240102	3875	7.10	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	437	N	N
67	20241119	150146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4125	-25	5	-0.60	807016680	195573	76.02	4090	4175	4030	5390	2905	4150	4126.42	24.51	7118	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8102	85.94	0.71	12	0.10	48.00	5791.00	8880	20240102	-53.55	3875	20241115	6.45	8880	-53.55	20240102	3875	6.45	20241115	8880	-53.55	20240102	3875	6.45	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	4160	N	N
68	20241119	140145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4140	-10	5	-0.24	716176850	173555	67.46	4090	4175	4030	5390	2905	4150	4126.51	24.51	11369	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8131	86.25	0.71	12	0.09	48.00	5791.00	8880	20240102	-53.38	3875	20241115	6.84	8880	-53.38	20240102	3875	6.84	20241115	8880	-53.38	20240102	3875	6.84	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	4160	N	N
69	20241119	130144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4155	5	2	0.12	629963325	152785	59.39	4090	4175	4030	5390	2905	4150	4123.20	24.51	16503	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8161	86.56	0.72	12	0.08	48.00	5791.00	8880	20240102	-53.21	3875	20241115	7.23	8880	-53.21	20240102	3875	7.23	20241115	8880	-53.21	20240102	3875	7.23	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	4160	N	N
70	20241119	120144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4145	-5	5	-0.12	552819325	134185	52.16	4090	4175	4030	5390	2905	4150	4119.83	24.51	13947	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8141	86.35	0.72	12	0.07	48.00	5791.00	8880	20240102	-53.32	3875	20241115	6.97	8880	-53.32	20240102	3875	6.97	20241115	8880	-53.32	20240102	3875	6.97	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	4160	N	N
71	20241119	110146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4135	-15	5	-0.36	487109255	118310	45.99	4090	4175	4030	5390	2905	4150	4117.23	24.51	10830	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8121	86.15	0.71	12	0.06	48.00	5791.00	8880	20240102	-53.43	3875	20241115	6.71	8880	-53.43	20240102	3875	6.71	20241115	8880	-53.43	20240102	3875	6.71	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	4160	N	N
72	20241119	100148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4115	-35	5	-0.84	302067875	73191	28.45	4090	4175	4090	5390	2905	4150	4127.12	24.51	-2124	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8082	85.73	0.71	12	0.04	48.00	5791.00	8880	20240102	-53.66	3875	20241115	6.19	8880	-53.66	20240102	3875	6.19	20241115	8880	-53.66	20240102	3875	6.19	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	4160	N	N
73	20241119	090147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4095	-55	5	-1.33	34926125	8537	3.32	4090	4100	4090	5390	2905	4150	4091.15	24.51	424	4263	4206	4093	4036	3923	4235	4065	9820	1240	5000	3070	5	1	196404254	8043	85.31	0.71	12	0.00	48.00	5791.00	8880	20240102	-53.89	3875	20241115	5.68	8880	-53.89	20240102	3875	5.68	20241115	8880	-53.89	20240102	3875	5.68	20241115	0.19	N	003620	5000	9820 억	48130111	N	N	4160	N	N
74	20241118	160145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4150	180	2	4.53	1050326315	255812	76.30	4030	4150	3980	5160	2780	3970	4105.81	24.46	90895	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	8151	86.46	0.72	12	0.13	48.00	5791.00	8880	20240102	-53.27	3875	20241115	7.10	8880	-53.27	20240102	3875	7.10	20241115	8880	-53.27	20240102	3875	7.10	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	4160	N	N
75	20241118	150145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4130	160	2	4.03	938137975	228719	68.22	4030	4150	3980	5160	2780	3970	4101.71	24.46	78397	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	8111	86.04	0.71	12	0.12	48.00	5791.00	8880	20240102	-53.49	3875	20241115	6.58	8880	-53.49	20240102	3875	6.58	20241115	8880	-53.49	20240102	3875	6.58	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	548	N	N
76	20241118	140146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4140	170	2	4.28	806019285	196687	58.67	4030	4150	3980	5160	2780	3970	4097.98	24.46	69472	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	8131	86.25	0.71	12	0.10	48.00	5791.00	8880	20240102	-53.38	3875	20241115	6.84	8880	-53.38	20240102	3875	6.84	20241115	8880	-53.38	20240102	3875	6.84	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	548	N	N
77	20241118	130145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4095	125	2	3.15	670362475	163788	48.85	4030	4140	3980	5160	2780	3970	4092.87	24.46	58531	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	8043	85.31	0.71	12	0.08	48.00	5791.00	8880	20240102	-53.89	3875	20241115	5.68	8880	-53.89	20240102	3875	5.68	20241115	8880	-53.89	20240102	3875	5.68	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	548	N	N
78	20241118	120146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4095	125	2	3.15	588737750	143876	42.91	4030	4140	3980	5160	2780	3970	4091.98	24.46	60052	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	8043	85.31	0.71	12	0.07	48.00	5791.00	8880	20240102	-53.89	3875	20241115	5.68	8880	-53.89	20240102	3875	5.68	20241115	8880	-53.89	20240102	3875	5.68	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	548	N	N
79	20241118	110145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4125	155	2	3.90	517745200	126582	37.76	4030	4140	3980	5160	2780	3970	4090.20	24.46	54279	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	8102	85.94	0.71	12	0.06	48.00	5791.00	8880	20240102	-53.55	3875	20241115	6.45	8880	-53.55	20240102	3875	6.45	20241115	8880	-53.55	20240102	3875	6.45	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	548	N	N
80	20241118	100145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4125	155	2	3.90	407790025	99937	29.81	4030	4130	3980	5160	2780	3970	4080.47	24.46	47928	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	8102	85.94	0.71	12	0.05	48.00	5791.00	8880	20240102	-53.55	3875	20241115	6.45	8880	-53.55	20240102	3875	6.45	20241115	8880	-53.55	20240102	3875	6.45	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	548	N	N
81	20241118	090144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3980	10	2	0.25	42092115	10460	3.12	4030	4030	3980	5160	2780	3970	4024.10	24.46	-2722	4126	4047	3961	3882	3796	4005	3840	9820	1190	5000	2930	5	1	196404254	7817	82.92	0.69	12	0.01	48.00	5791.00	8880	20240102	-55.18	3875	20241115	2.71	8880	-55.18	20240102	3875	2.71	20241115	8880	-55.18	20240102	3875	2.71	20241115	0.19	N	003620	5000	9820 억	48047576	N	N	548	N	N
82	20241115	160147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3970	-45	5	-1.12	1315944460	334026	115.42	4030	4040	3875	5210	2815	4015	3939.51	24.45	8123	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7797	82.71	0.69	12	0.17	48.00	5791.00	8880	20240102	-55.29	3875	20241115	2.45	8880	-55.29	20240102	3875	2.45	20241115	8880	-55.29	20240102	3875	2.45	20241115	0.19	N	003620	5000	9820 억	48026902	N	N	548	N	N
83	20241115	150150	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3985	-30	5	-0.75	1255498290	318825	110.17	4030	4040	3875	5210	2815	4015	3937.89	24.45	9602	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7827	83.02	0.69	12	0.16	48.00	5791.00	8880	20240102	-55.12	3875	20241115	2.84	8880	-55.12	20240102	3875	2.84	20241115	8880	-55.12	20240102	3875	2.84	20241115	0.19	N	003620	5000	9820 억	48026902	N	N	10191	N	N
84	20241115	140149	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3960	-55	5	-1.37	1127091655	286540	99.01	4030	4040	3875	5210	2815	4015	3933.45	24.45	4714	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7778	82.50	0.68	12	0.15	48.00	5791.00	8880	20240102	-55.41	3875	20241115	2.19	8880	-55.41	20240102	3875	2.19	20241115	8880	-55.41	20240102	3875	2.19	20241115	0.19	N	003620	5000	9820 억	48026902	N	N	10191	N	N
85	20241115	130148	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3975	-40	5	-1.00	983604555	250264	86.48	4030	4040	3875	5210	2815	4015	3930.27	24.45	-4590	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7807	82.81	0.69	12	0.13	48.00	5791.00	8880	20240102	-55.24	3875	20241115	2.58	8880	-55.24	20240102	3875	2.58	20241115	8880	-55.24	20240102	3875	2.58	20241115	0.19	N	003620	5000	9820 억	48026902	N	N	10191	N	N
86	20241115	120149	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3935	-80	5	-1.99	832248555	211967	73.24	4030	4040	3875	5210	2815	4015	3926.31	24.45	-20793	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7729	81.98	0.68	12	0.11	48.00	5791.00	8880	20240102	-55.69	3875	20241115	1.55	8880	-55.69	20240102	3875	1.55	20241115	8880	-55.69	20240102	3875	1.55	20241115	0.19	N	003620	5000	9820 억	48026902	N	N	10191	N	N
87	20241115	110147	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3945	-70	5	-1.74	699879665	178326	61.62	4030	4040	3875	5210	2815	4015	3924.72	24.45	-24083	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7748	82.19	0.68	12	0.09	48.00	5791.00	8880	20240102	-55.57	3875	20241115	1.81	8880	-55.57	20240102	3875	1.81	20241115	8880	-55.57	20240102	3875	1.81	20241115	0.19	N	003620	5000	9820 억	48026902	N	N	10191	N	N
88	20241115	100148	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	3885	-130	5	-3.24	501157410	127530	44.07	4030	4040	3875	5210	2815	4015	3929.72	24.45	-37302	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7630	80.94	0.67	12	0.06	48.00	5791.00	8880	20240102	-56.25	3875	20241115	0.26	8880	-56.25	20240102	3875	0.26	20241115	8880	-56.25	20240102	3875	0.26	20241115	0.19	N	003620	5000	9820 억	48026902	N	N	10191	N	N
89	20241115	090225	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3950	-65	5	-1.62	45233820	11289	3.90	4030	4040	3950	5210	2815	4015	4006.89	24.45	1276	4118	4066	3998	3946	3878	4092	3972	9820	1195	5000	2970	5	1	196404254	7758	82.29	0.68	12	0.01	48.00	5791.00	8880	20240102	-55.52	3915	20241113	0.89	8880	-55.52	20240102	3915	0.89	20241113	8880	-55.52	20240102	3915	0.89	20241113	0.19	N	003620	5000	9820 억	48026902	N	N	10191	N	N
90	20241114	160145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3965	25	2	0.63	921505135	230554	57.23	3945	4050	3930	5120	2760	3940	3996.97	24.44	21907	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7787	82.60	0.68	12	0.12	48.00	5791.00	8880	20240102	-55.35	3915	20241113	1.28	8880	-55.35	20240102	3915	1.28	20241113	8880	-55.35	20240102	3915	1.28	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
91	20241114	150148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3990	50	2	1.27	763931355	190929	47.39	3945	4050	3945	5120	2760	3940	4001.20	24.44	12677	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7837	83.12	0.69	12	0.10	48.00	5791.00	8880	20240102	-55.07	3915	20241113	1.92	8880	-55.07	20240102	3915	1.92	20241113	8880	-55.07	20240102	3915	1.92	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
92	20241114	140146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	70	2	1.78	654309605	163486	40.58	3945	4050	3945	5120	2760	3940	4002.32	24.44	11782	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7876	83.54	0.69	12	0.08	48.00	5791.00	8880	20240102	-54.84	3915	20241113	2.43	8880	-54.84	20240102	3915	2.43	20241113	8880	-54.84	20240102	3915	2.43	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
93	20241114	130146	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4010	70	2	1.78	597815205	149382	37.08	3945	4050	3945	5120	2760	3940	4002.02	24.44	9759	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7876	83.54	0.69	12	0.08	48.00	5791.00	8880	20240102	-54.84	3915	20241113	2.43	8880	-54.84	20240102	3915	2.43	20241113	8880	-54.84	20240102	3915	2.43	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
94	20241114	120145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3975	35	2	0.89	474752395	118591	29.44	3945	4050	3945	5120	2760	3940	4003.40	24.44	7745	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7807	82.81	0.69	12	0.06	48.00	5791.00	8880	20240102	-55.24	3915	20241113	1.53	8880	-55.24	20240102	3915	1.53	20241113	8880	-55.24	20240102	3915	1.53	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
95	20241114	110147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4020	80	2	2.03	315696900	78681	19.53	3945	4050	3945	5120	2760	3940	4012.58	24.44	22656	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7895	83.75	0.69	12	0.04	48.00	5791.00	8880	20240102	-54.73	3915	20241113	2.68	8880	-54.73	20240102	3915	2.68	20241113	8880	-54.73	20240102	3915	2.68	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
96	20241114	100149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4015	75	2	1.90	31518235	7940	1.97	3945	4015	3945	5120	2760	3940	3970.44	24.44	3499	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7886	83.65	0.69	12	0.00	48.00	5791.00	8880	20240102	-54.79	3915	20241113	2.55	8880	-54.79	20240102	3915	2.55	20241113	8880	-54.79	20240102	3915	2.55	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
97	20241114	090144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	3940	0	3	0.00	0	0	0.00	0	0	0	5120	2760	3940	0.00	24.44	0	4143	4041	3978	3876	3813	4010	3845	9820	1180	5000	2910	5	1	196404254	7738	82.08	0.68	12	0.00	48.00	5791.00	8880	20240102	-55.63	3915	20241113	0.64	8880	-55.63	20240102	3915	0.64	20241113	8880	-55.63	20240102	3915	0.64	20241113	0.18	N	003620	5000	9820 억	48001563	N	N	45	N	N
98	20241112	160144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4055	-105	5	-2.52	3470108255	842334	191.79	4120	4455	4020	5400	2915	4160	4119.79	24.42	-34696	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	7964	84.48	0.70	12	0.43	48.00	5791.00	8880	20240102	-54.34	4020	20241112	0.87	8880	-54.34	20240102	4020	0.87	20241112	8880	-54.34	20240102	4020	0.87	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	1814	N	N
99	20241112	150145	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4060	-100	5	-2.40	3280263655	795656	181.16	4120	4455	4020	5400	2915	4160	4122.72	24.42	-35904	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	7974	84.58	0.70	12	0.41	48.00	5791.00	8880	20240102	-54.28	4020	20241112	1.00	8880	-54.28	20240102	4020	1.00	20241112	8880	-54.28	20240102	4020	1.00	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	2830	N	N
100	20241112	140146	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4025	-135	5	-3.25	1555303440	381238	86.80	4120	4175	4020	5400	2915	4160	4079.61	24.42	26821	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	7905	83.85	0.70	12	0.19	48.00	5791.00	8880	20240102	-54.67	4020	20241112	0.12	8880	-54.67	20240102	4020	0.12	20241112	8880	-54.67	20240102	4020	0.12	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	2830	N	N
101	20241112	130144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4060	-100	5	-2.40	1347162465	329725	75.07	4120	4175	4045	5400	2915	4160	4085.72	24.42	21243	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	7974	84.58	0.70	12	0.17	48.00	5791.00	8880	20240102	-54.28	4045	20241112	0.37	8880	-54.28	20240102	4045	0.37	20241112	8880	-54.28	20240102	4045	0.37	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	2830	N	N
102	20241112	120145	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4065	-95	5	-2.28	1094467255	267411	60.89	4120	4175	4060	5400	2915	4160	4092.83	24.42	24284	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	7984	84.69	0.70	12	0.14	48.00	5791.00	8880	20240102	-54.22	4060	20241112	0.12	8880	-54.22	20240102	4060	0.12	20241112	8880	-54.22	20240102	4060	0.12	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	2830	N	N
103	20241112	110144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4105	-55	5	-1.32	878886475	214533	48.85	4120	4175	4065	5400	2915	4160	4096.74	24.42	23087	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	8062	85.52	0.71	12	0.11	48.00	5791.00	8880	20240102	-53.77	4065	20241112	0.98	8880	-53.77	20240102	4065	0.98	20241112	8880	-53.77	20240102	4065	0.98	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	2830	N	N
104	20241112	100144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4085	-75	5	-1.80	584855240	142666	32.48	4120	4175	4065	5400	2915	4160	4099.47	24.42	-2548	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	8023	85.10	0.71	12	0.07	48.00	5791.00	8880	20240102	-54.00	4065	20241112	0.49	8880	-54.00	20240102	4065	0.49	20241112	8880	-54.00	20240102	4065	0.49	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	2830	N	N
105	20241112	090144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4155	-5	5	-0.12	17719675	4297	0.98	4120	4170	4120	5400	2915	4160	4123.72	24.42	-1430	4466	4312	4221	4067	3976	4267	4022	9820	1240	5000	3070	5	1	196404254	8161	86.56	0.72	12	0.00	48.00	5791.00	8880	20240102	-53.21	4120	20241112	0.85	8880	-53.21	20240102	4120	0.85	20241112	8880	-53.21	20240102	4120	0.85	20241112	0.18	N	003620	5000	9820 억	47962310	N	N	2830	N	N
106	20241111	160143	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4160	-205	5	-4.70	1826787915	435457	156.72	4355	4375	4130	5670	3060	4365	4195.19	24.40	22955	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8170	86.67	0.72	12	0.22	48.00	5791.00	8880	20240102	-53.15	4130	20241111	0.73	8880	-53.15	20240102	4130	0.73	20241111	8880	-53.15	20240102	4130	0.73	20241111	0.18	N	003620	5000	9820 억	47927535	N	N	2830	N	N
107	20241111	150146	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4185	-180	5	-4.12	1621556470	386274	139.01	4355	4375	4130	5670	3060	4365	4197.94	24.40	10962	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8220	87.19	0.72	12	0.20	48.00	5791.00	8880	20240102	-52.87	4130	20241111	1.33	8880	-52.87	20240102	4130	1.33	20241111	8880	-52.87	20240102	4130	1.33	20241111	0.18	N	003620	5000	9820 억	47927535	N	N	72	N	N
108	20241111	140145	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4160	-205	5	-4.70	1415799500	336973	121.27	4355	4375	4130	5670	3060	4365	4201.52	24.40	-1012	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8170	86.67	0.72	12	0.17	48.00	5791.00	8880	20240102	-53.15	4130	20241111	0.73	8880	-53.15	20240102	4130	0.73	20241111	8880	-53.15	20240102	4130	0.73	20241111	0.18	N	003620	5000	9820 억	47927535	N	N	72	N	N
109	20241111	130144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4150	-215	5	-4.93	1240372145	294775	106.09	4355	4375	4130	5670	3060	4365	4207.86	24.40	-8057	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8151	86.46	0.72	12	0.15	48.00	5791.00	8880	20240102	-53.27	4130	20241111	0.48	8880	-53.27	20240102	4130	0.48	20241111	8880	-53.27	20240102	4130	0.48	20241111	0.18	N	003620	5000	9820 억	47927535	N	N	72	N	N
110	20241111	120144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4170	-195	5	-4.47	983472865	232885	83.81	4355	4375	4165	5670	3060	4365	4223.00	24.40	-5581	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8190	86.88	0.72	12	0.12	48.00	5791.00	8880	20240102	-53.04	4165	20241111	0.12	8880	-53.04	20240102	4165	0.12	20241111	8880	-53.04	20240102	4165	0.12	20241111	0.18	N	003620	5000	9820 억	47927535	N	N	72	N	N
111	20241111	110144	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4190	-175	5	-4.01	761965490	179901	64.74	4355	4375	4165	5670	3060	4365	4235.47	24.40	-6913	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8229	87.29	0.72	12	0.09	48.00	5791.00	8880	20240102	-52.82	4165	20241111	0.60	8880	-52.82	20240102	4165	0.60	20241111	8880	-52.82	20240102	4165	0.60	20241111	0.18	N	003620	5000	9820 억	47927535	N	N	72	N	N
112	20241111	100143	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	4175	-190	5	-4.35	533832850	125751	45.26	4355	4375	4165	5670	3060	4365	4245.16	24.40	-12397	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8200	86.98	0.72	12	0.06	48.00	5791.00	8880	20240102	-52.98	4165	20241111	0.24	8880	-52.98	20240102	4165	0.24	20241111	8880	-52.98	20240102	4165	0.24	20241111	0.18	N	003620	5000	9820 억	47927535	N	N	72	N	N
113	20241111	090143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4360	-5	5	-0.11	11833815	2716	0.98	4355	4375	4355	5670	3060	4365	4357.07	24.40	-1489	4535	4450	4395	4310	4255	4422	4282	9820	1305	5000	3230	5	1	196404254	8563	90.83	0.75	12	0.00	48.00	5791.00	8880	20240102	-50.90	4315	20241031	1.04	8880	-50.90	20240102	4315	1.04	20241031	8880	-50.90	20240102	4315	1.04	20241031	0.18	N	003620	5000	9820 억	47927535	N	N	72	N	N
114	20241108	160140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4365	-100	5	-2.24	1203900745	274274	128.09	4465	4480	4340	5800	3130	4465	4389.42	24.42	-51970	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8573	90.94	0.75	12	0.14	48.00	5791.00	8880	20240102	-50.84	4315	20241031	1.16	8880	-50.84	20240102	4315	1.16	20241031	8880	-50.84	20240102	4315	1.16	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	72	N	N
115	20241108	150144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4375	-90	5	-2.02	1143398165	260394	121.61	4465	4480	4340	5800	3130	4465	4391.03	24.42	-53632	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8593	91.15	0.76	12	0.13	48.00	5791.00	8880	20240102	-50.73	4315	20241031	1.39	8880	-50.73	20240102	4315	1.39	20241031	8880	-50.73	20240102	4315	1.39	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	2208	N	N
116	20241108	140143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4360	-105	5	-2.35	889567605	202048	94.36	4465	4480	4355	5800	3130	4465	4402.75	24.42	-55015	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8563	90.83	0.75	12	0.10	48.00	5791.00	8880	20240102	-50.90	4315	20241031	1.04	8880	-50.90	20240102	4315	1.04	20241031	8880	-50.90	20240102	4315	1.04	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	2208	N	N
117	20241108	130143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4375	-90	5	-2.02	711379610	161224	75.29	4465	4480	4365	5800	3130	4465	4412.37	24.42	-37127	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8593	91.15	0.76	12	0.08	48.00	5791.00	8880	20240102	-50.73	4315	20241031	1.39	8880	-50.73	20240102	4315	1.39	20241031	8880	-50.73	20240102	4315	1.39	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	2208	N	N
118	20241108	120144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4400	-65	5	-1.46	487493395	110156	51.44	4465	4480	4395	5800	3130	4465	4425.48	24.42	-29551	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8642	91.67	0.76	12	0.06	48.00	5791.00	8880	20240102	-50.45	4315	20241031	1.97	8880	-50.45	20240102	4315	1.97	20241031	8880	-50.45	20240102	4315	1.97	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	2208	N	N
119	20241108	110145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4425	-40	5	-0.90	331448550	74742	34.91	4465	4480	4410	5800	3130	4465	4434.57	24.42	-12283	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8691	92.19	0.76	12	0.04	48.00	5791.00	8880	20240102	-50.17	4315	20241031	2.55	8880	-50.17	20240102	4315	2.55	20241031	8880	-50.17	20240102	4315	2.55	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	2208	N	N
120	20241108	100144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4430	-35	5	-0.78	187061615	42056	19.64	4465	4480	4420	5800	3130	4465	4447.92	24.42	948	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8701	92.29	0.76	12	0.02	48.00	5791.00	8880	20240102	-50.11	4315	20241031	2.67	8880	-50.11	20240102	4315	2.67	20241031	8880	-50.11	20240102	4315	2.67	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	2208	N	N
121	20241108	090142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4460	-5	5	-0.11	14581895	3266	1.53	4465	4470	4430	5800	3130	4465	4464.76	24.42	1174	4551	4507	4436	4392	4321	4530	4415	9820	1335	5000	3300	5	1	196404254	8760	92.92	0.77	12	0.00	48.00	5791.00	8880	20240102	-49.77	4315	20241031	3.36	8880	-49.77	20240102	4315	3.36	20241031	8880	-49.77	20240102	4315	3.36	20241031	0.18	N	003620	5000	9820 억	47968742	N	N	2208	N	N
122	20241107	160143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4465	-15	5	-0.33	944044265	213892	84.05	4445	4480	4365	5820	3140	4480	4413.56	24.43	-11901	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8769	93.02	0.77	12	0.11	48.00	5791.00	8880	20240102	-49.72	4315	20241031	3.48	8880	-49.72	20240102	4315	3.48	20241031	8880	-49.72	20240102	4315	3.48	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	2208	N	N
123	20241107	150142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4415	-65	5	-1.45	835329705	189363	74.41	4445	4480	4365	5820	3140	4480	4411.22	24.43	-15646	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8671	91.98	0.76	12	0.10	48.00	5791.00	8880	20240102	-50.28	4315	20241031	2.32	8880	-50.28	20240102	4315	2.32	20241031	8880	-50.28	20240102	4315	2.32	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	1035	N	N
124	20241107	140144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4430	-50	5	-1.12	752974920	170731	67.09	4445	4480	4365	5820	3140	4480	4410.26	24.43	-15847	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8701	92.29	0.76	12	0.09	48.00	5791.00	8880	20240102	-50.11	4315	20241031	2.67	8880	-50.11	20240102	4315	2.67	20241031	8880	-50.11	20240102	4315	2.67	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	1035	N	N
125	20241107	130144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4440	-40	5	-0.89	693059345	157226	61.79	4445	4480	4365	5820	3140	4480	4408.00	24.43	-11483	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8720	92.50	0.77	12	0.08	48.00	5791.00	8880	20240102	-50.00	4315	20241031	2.90	8880	-50.00	20240102	4315	2.90	20241031	8880	-50.00	20240102	4315	2.90	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	1035	N	N
126	20241107	120143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4445	-35	5	-0.78	645250425	146477	57.56	4445	4480	4365	5820	3140	4480	4405.08	24.43	-9705	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8730	92.60	0.77	12	0.07	48.00	5791.00	8880	20240102	-49.94	4315	20241031	3.01	8880	-49.94	20240102	4315	3.01	20241031	8880	-49.94	20240102	4315	3.01	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	1035	N	N
127	20241107	110143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4405	-75	5	-1.67	579757675	131688	51.75	4445	4480	4365	5820	3140	4480	4402.45	24.43	-13963	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8652	91.77	0.76	12	0.07	48.00	5791.00	8880	20240102	-50.39	4315	20241031	2.09	8880	-50.39	20240102	4315	2.09	20241031	8880	-50.39	20240102	4315	2.09	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	1035	N	N
128	20241107	100143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4370	-110	5	-2.46	458609120	104099	40.91	4445	4480	4365	5820	3140	4480	4405.44	24.43	-19930	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8583	91.04	0.75	12	0.05	48.00	5791.00	8880	20240102	-50.79	4315	20241031	1.27	8880	-50.79	20240102	4315	1.27	20241031	8880	-50.79	20240102	4315	1.27	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	1035	N	N
129	20241107	090143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4460	-20	5	-0.45	41037460	9219	3.62	4445	4480	4440	5820	3140	4480	4451.08	24.43	-4242	4656	4567	4516	4427	4376	4542	4402	9820	1340	5000	3310	5	1	196404254	8760	92.92	0.77	12	0.00	48.00	5791.00	8880	20240102	-49.77	4315	20241031	3.36	8880	-49.77	20240102	4315	3.36	20241031	8880	-49.77	20240102	4315	3.36	20241031	0.19	N	003620	5000	9820 억	47976419	N	N	1035	N	N
130	20241106	160143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4480	-120	5	-2.61	1143344840	252818	110.32	4595	4605	4465	5980	3220	4600	4522.50	24.43	-5250	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8799	93.33	0.77	12	0.13	48.00	5791.00	8880	20240102	-49.55	4315	20241031	3.82	8880	-49.55	20240102	4315	3.82	20241031	8880	-49.55	20240102	4315	3.82	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	1035	N	N
131	20241106	150147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4495	-105	5	-2.28	1027260025	226931	99.02	4595	4605	4465	5980	3220	4600	4526.75	24.43	-12837	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8828	93.65	0.78	12	0.12	48.00	5791.00	8880	20240102	-49.38	4315	20241031	4.17	8880	-49.38	20240102	4315	4.17	20241031	8880	-49.38	20240102	4315	4.17	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	2673	N	N
132	20241106	140147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4470	-130	5	-2.83	893149090	196979	85.95	4595	4605	4465	5980	3220	4600	4534.23	24.43	-12225	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8779	93.12	0.77	12	0.10	48.00	5791.00	8880	20240102	-49.66	4315	20241031	3.59	8880	-49.66	20240102	4315	3.59	20241031	8880	-49.66	20240102	4315	3.59	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	2673	N	N
133	20241106	130145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4475	-125	5	-2.72	759098805	167079	72.90	4595	4605	4475	5980	3220	4600	4543.35	24.43	-17809	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8789	93.23	0.77	12	0.09	48.00	5791.00	8880	20240102	-49.61	4315	20241031	3.71	8880	-49.61	20240102	4315	3.71	20241031	8880	-49.61	20240102	4315	3.71	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	2673	N	N
134	20241106	120143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4555	-45	5	-0.98	457340495	100203	43.72	4595	4605	4530	5980	3220	4600	4564.14	24.43	249	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8946	94.90	0.79	12	0.05	48.00	5791.00	8880	20240102	-48.70	4315	20241031	5.56	8880	-48.70	20240102	4315	5.56	20241031	8880	-48.70	20240102	4315	5.56	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	2673	N	N
135	20241106	110144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4560	-40	5	-0.87	367507430	80496	35.12	4595	4605	4530	5980	3220	4600	4565.53	24.43	6519	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8956	95.00	0.79	12	0.04	48.00	5791.00	8880	20240102	-48.65	4315	20241031	5.68	8880	-48.65	20240102	4315	5.68	20241031	8880	-48.65	20240102	4315	5.68	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	2673	N	N
136	20241106	100145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4570	-30	5	-0.65	208531710	45725	19.95	4595	4600	4530	5980	3220	4600	4560.55	24.43	6314	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8976	95.21	0.79	12	0.02	48.00	5791.00	8880	20240102	-48.54	4315	20241031	5.91	8880	-48.54	20240102	4315	5.91	20241031	8880	-48.54	20240102	4315	5.91	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	2673	N	N
137	20241106	090144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4560	-40	5	-0.87	35655815	7806	3.41	4595	4600	4555	5980	3220	4600	4567.71	24.43	3777	4743	4671	4583	4511	4423	4707	4547	9820	1380	5000	3400	5	1	196404254	8956	95.00	0.79	12	0.00	48.00	5791.00	8880	20240102	-48.65	4315	20241031	5.68	8880	-48.65	20240102	4315	5.68	20241031	8880	-48.65	20240102	4315	5.68	20241031	0.19	N	003620	5000	9820 억	47978477	N	N	2673	N	N
138	20241105	160142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4600	40	2	0.88	1052078695	228488	90.10	4500	4655	4495	5920	3195	4560	4604.54	24.41	45199	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	9035	95.83	0.79	12	0.12	48.00	5791.00	8880	20240102	-48.20	4315	20241031	6.60	8880	-48.20	20240102	4315	6.60	20241031	8880	-48.20	20240102	4315	6.60	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	2673	N	N
139	20241105	150144	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4630	70	2	1.54	936157540	203369	80.20	4500	4655	4495	5920	3195	4560	4603.27	24.41	42051	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	9094	96.46	0.80	12	0.10	48.00	5791.00	8880	20240102	-47.86	4315	20241031	7.30	8880	-47.86	20240102	4315	7.30	20241031	8880	-47.86	20240102	4315	7.30	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	5	N	N
140	20241105	140142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4635	75	2	1.64	820103550	178288	70.31	4500	4655	4495	5920	3195	4560	4599.90	24.41	40689	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	9103	96.56	0.80	12	0.09	48.00	5791.00	8880	20240102	-47.80	4315	20241031	7.42	8880	-47.80	20240102	4315	7.42	20241031	8880	-47.80	20240102	4315	7.42	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	5	N	N
141	20241105	130142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4635	75	2	1.64	675413360	147099	58.01	4500	4640	4495	5920	3195	4560	4591.58	24.41	34125	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	9103	96.56	0.80	12	0.07	48.00	5791.00	8880	20240102	-47.80	4315	20241031	7.42	8880	-47.80	20240102	4315	7.42	20241031	8880	-47.80	20240102	4315	7.42	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	5	N	N
142	20241105	120142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4620	60	2	1.32	543440185	118602	46.77	4500	4635	4495	5920	3195	4560	4582.07	24.41	21870	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	9074	96.25	0.80	12	0.06	48.00	5791.00	8880	20240102	-47.97	4315	20241031	7.07	8880	-47.97	20240102	4315	7.07	20241031	8880	-47.97	20240102	4315	7.07	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	5	N	N
143	20241105	110140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4610	50	2	1.10	463042850	101202	39.91	4500	4635	4495	5920	3195	4560	4575.45	24.41	17529	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	9054	96.04	0.80	12	0.05	48.00	5791.00	8880	20240102	-48.09	4315	20241031	6.84	8880	-48.09	20240102	4315	6.84	20241031	8880	-48.09	20240102	4315	6.84	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	5	N	N
144	20241105	100142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4580	20	2	0.44	304751380	66870	26.37	4500	4595	4495	5920	3195	4560	4557.37	24.41	11258	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	8995	95.42	0.79	12	0.03	48.00	5791.00	8880	20240102	-48.42	4315	20241031	6.14	8880	-48.42	20240102	4315	6.14	20241031	8880	-48.42	20240102	4315	6.14	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	5	N	N
145	20241105	090140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4540	-20	5	-0.44	38701790	8591	3.39	4500	4545	4495	5920	3195	4560	4504.28	24.41	766	4640	4600	4520	4480	4400	4620	4500	9820	1360	5000	3370	5	1	196404254	8917	94.58	0.78	12	0.00	48.00	5791.00	8880	20240102	-48.87	4315	20241031	5.21	8880	-48.87	20240102	4315	5.21	20241031	8880	-48.87	20240102	4315	5.21	20241031	0.19	N	003620	5000	9820 억	47938589	N	N	5	N	N
146	20241104	160141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4560	125	2	2.82	1140988530	252548	105.79	4440	4560	4440	5760	3105	4435	4517.92	24.38	65244	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8956	95.00	0.79	12	0.13	48.00	5791.00	8880	20240102	-48.65	4315	20241031	5.68	8880	-48.65	20240102	4315	5.68	20241031	8880	-48.65	20240102	4315	5.68	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	5	N	N
147	20241104	150143	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4550	115	2	2.59	1034755390	229201	96.01	4440	4560	4440	5760	3105	4435	4514.69	24.38	53099	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8936	94.79	0.79	12	0.12	48.00	5791.00	8880	20240102	-48.76	4315	20241031	5.45	8880	-48.76	20240102	4315	5.45	20241031	8880	-48.76	20240102	4315	5.45	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	2637	N	N
148	20241104	140142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4540	105	2	2.37	882653065	195738	81.99	4440	4555	4440	5760	3105	4435	4509.44	24.38	45516	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8917	94.58	0.78	12	0.10	48.00	5791.00	8880	20240102	-48.87	4315	20241031	5.21	8880	-48.87	20240102	4315	5.21	20241031	8880	-48.87	20240102	4315	5.21	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	2637	N	N
149	20241104	130131	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4525	90	2	2.03	679053790	150918	63.22	4440	4540	4440	5760	3105	4435	4499.58	24.38	37098	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8887	94.27	0.78	12	0.08	48.00	5791.00	8880	20240102	-49.04	4315	20241031	4.87	8880	-49.04	20240102	4315	4.87	20241031	8880	-49.04	20240102	4315	4.87	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	2637	N	N
150	20241104	120140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4530	95	2	2.14	569603550	126719	53.08	4440	4540	4440	5760	3105	4435	4495.11	24.38	31130	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8897	94.38	0.78	12	0.06	48.00	5791.00	8880	20240102	-48.99	4315	20241031	4.98	8880	-48.99	20240102	4315	4.98	20241031	8880	-48.99	20240102	4315	4.98	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	2637	N	N
151	20241104	110140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4520	85	2	1.92	518494390	115413	48.35	4440	4540	4440	5760	3105	4435	4492.62	24.38	27526	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8877	94.17	0.78	12	0.06	48.00	5791.00	8880	20240102	-49.10	4315	20241031	4.75	8880	-49.10	20240102	4315	4.75	20241031	8880	-49.10	20240102	4315	4.75	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	2637	N	N
152	20241104	100141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4490	55	2	1.24	286075640	64008	26.81	4440	4495	4440	5760	3105	4435	4469.49	24.38	15195	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8819	93.54	0.78	12	0.03	48.00	5791.00	8880	20240102	-49.44	4315	20241031	4.06	8880	-49.44	20240102	4315	4.06	20241031	8880	-49.44	20240102	4315	4.06	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	2637	N	N
153	20241104	090140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4470	35	2	0.79	11580445	2608	1.09	4440	4470	4440	5760	3105	4435	4440.83	24.38	427	4565	4500	4460	4395	4355	4480	4375	9820	1325	5000	3280	5	1	196404254	8779	93.12	0.77	12	0.00	48.00	5791.00	8880	20240102	-49.66	4315	20241031	3.59	8880	-49.66	20240102	4315	3.59	20241031	8880	-49.66	20240102	4315	3.59	20241031	0.21	N	003620	5000	9820 억	47877571	N	N	2637	N	N
154	20241101	160137	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4435	-70	5	-1.55	1057926980	237469	57.61	4485	4525	4420	5850	3155	4505	4455.05	24.38	1350	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8711	92.40	0.77	12	0.12	48.00	5791.00	8880	20240102	-50.06	4315	20241031	2.78	8880	-50.06	20240102	4315	2.78	20241031	8880	-50.06	20240102	4315	2.78	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	2637	N	N
155	20241101	150140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4500	-5	5	-0.11	931313425	209065	50.72	4485	4525	4420	5850	3155	4505	4454.66	24.38	-1422	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8838	93.75	0.78	12	0.11	48.00	5791.00	8880	20240102	-49.32	4315	20241031	4.29	8880	-49.32	20240102	4315	4.29	20241031	8880	-49.32	20240102	4315	4.29	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	48	N	N
156	20241101	140141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4465	-40	5	-0.89	825690135	185438	44.99	4485	4525	4420	5850	3155	4505	4452.65	24.38	-1562	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8769	93.02	0.77	12	0.09	48.00	5791.00	8880	20240102	-49.72	4315	20241031	3.48	8880	-49.72	20240102	4315	3.48	20241031	8880	-49.72	20240102	4315	3.48	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	48	N	N
157	20241101	130145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4485	-20	5	-0.44	787414005	176881	42.91	4485	4525	4420	5850	3155	4505	4451.66	24.38	-1419	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8809	93.44	0.77	12	0.09	48.00	5791.00	8880	20240102	-49.49	4315	20241031	3.94	8880	-49.49	20240102	4315	3.94	20241031	8880	-49.49	20240102	4315	3.94	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	48	N	N
158	20241101	120145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4490	-15	5	-0.33	738574185	165970	40.27	4485	4525	4420	5850	3155	4505	4450.05	24.38	768	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8819	93.54	0.78	12	0.08	48.00	5791.00	8880	20240102	-49.44	4315	20241031	4.06	8880	-49.44	20240102	4315	4.06	20241031	8880	-49.44	20240102	4315	4.06	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	48	N	N
159	20241101	110145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4435	-70	5	-1.55	547546845	123337	29.92	4485	4490	4420	5850	3155	4505	4439.44	24.38	8481	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8711	92.40	0.77	12	0.06	48.00	5791.00	8880	20240102	-50.06	4315	20241031	2.78	8880	-50.06	20240102	4315	2.78	20241031	8880	-50.06	20240102	4315	2.78	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	48	N	N
160	20241101	100145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4435	-70	5	-1.55	386917585	87078	21.13	4485	4490	4420	5850	3155	4505	4443.34	24.38	6239	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8711	92.40	0.77	12	0.04	48.00	5791.00	8880	20240102	-50.06	4315	20241031	2.78	8880	-50.06	20240102	4315	2.78	20241031	8880	-50.06	20240102	4315	2.78	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	48	N	N
161	20241101	090145	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	4420	-85	5	-1.89	51837960	11610	2.82	4485	4490	4420	5850	3155	4505	4464.94	24.38	-7719	4631	4567	4441	4377	4251	4600	4410	9820	1345	5000	3330	5	1	196404254	8681	92.08	0.76	12	0.01	48.00	5791.00	8880	20240102	-50.23	4315	20241031	2.43	8880	-50.23	20240102	4315	2.43	20241031	8880	-50.23	20240102	4315	2.43	20241031	0.20	N	003620	5000	9820 억	47875512	N	N	48	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History