KissMeData/015230/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-80	5	-1.55	250731850	49732	97.03	5160	5160	5010	6690	3610	5150	5041.61	6.49	-3330	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1449	4.27	0.53	12	0.17	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
3	20241129	150332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-100	5	-1.94	234425580	46504	90.73	5160	5160	5010	6690	3610	5150	5040.98	6.49	-2518	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1443	4.25	0.52	12	0.16	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
4	20241129	140330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-80	5	-1.55	203197580	40311	78.65	5160	5160	5010	6690	3610	5150	5040.75	6.49	-1950	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1449	4.27	0.53	12	0.14	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
5	20241129	130332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-90	5	-1.75	185716510	36859	71.92	5160	5160	5010	6690	3610	5150	5038.57	6.49	-674	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1446	4.26	0.52	12	0.13	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
6	20241129	120333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-100	5	-1.94	173864330	34514	67.34	5160	5160	5010	6690	3610	5150	5037.50	6.49	-492	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1443	4.25	0.52	12	0.12	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
7	20241129	110333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-90	5	-1.75	165282860	32813	64.02	5160	5160	5010	6690	3610	5150	5037.12	6.49	-366	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1446	4.26	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
8	20241129	100332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-100	5	-1.94	149713990	29728	58.00	5160	5160	5010	6690	3610	5150	5036.13	6.49	-498	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1443	4.25	0.52	12	0.10	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
9	20241129	090332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-40	5	-0.78	2633970	515	1.00	5160	5160	5100	6690	3610	5150	5114.50	6.49	-118	5283	5216	5163	5096	5043	5190	5070	143	1540	500	3500	10	1	28572230	1460	4.30	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.57	N	015230	500	142 억	1854215	N	N	2	N	N
10	20241128	160328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	-80	5	-1.53	263433030	51186	97.88	5230	5230	5110	6790	3670	5230	5146.56	6.52	-8183	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1471	4.34	0.53	12	0.18	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.49	N	015230	500	142 억	1863982	N	N	2	N	N
11	20241128	150336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-90	5	-1.72	231707720	45016	86.08	5230	5230	5110	6790	3670	5230	5147.21	6.52	-5968	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1469	4.33	0.53	12	0.16	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.49	N	015230	500	142 억	1863982	N	N	1	N	N
12	20241128	140336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-90	5	-1.72	201613890	39147	74.86	5230	5230	5110	6790	3670	5230	5150.15	6.52	-5965	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1469	4.33	0.53	12	0.14	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.49	N	015230	500	142 억	1863982	N	N	1	N	N
13	20241128	130333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	-80	5	-1.53	179701180	34885	66.71	5230	5230	5110	6790	3670	5230	5151.22	6.52	-4702	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1471	4.34	0.53	12	0.12	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.49	N	015230	500	142 억	1863982	N	N	1	N	N
14	20241128	120334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	-110	5	-2.10	157386910	30541	58.40	5230	5230	5110	6790	3670	5230	5153.27	6.52	-3689	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1463	4.31	0.53	12	0.11	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.49	N	015230	500	142 억	1863982	N	N	1	N	N
15	20241128	110338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	-80	5	-1.53	132760380	25738	49.22	5230	5230	5110	6790	3670	5230	5158.12	6.52	-2344	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1471	4.34	0.53	12	0.09	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.49	N	015230	500	142 억	1863982	N	N	1	N	N
16	20241128	100334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5200	-30	5	-0.57	35643790	6865	13.13	5230	5230	5170	6790	3670	5230	5192.05	6.52	-2503	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1486	4.38	0.54	12	0.02	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.49	N	015230	500	142 억	1863982	N	N	1	N	N
17	20241128	090333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	-60	5	-1.15	10061980	1942	3.71	5230	5230	5170	6790	3670	5230	5180.99	6.52	-364	5403	5316	5223	5136	5043	5270	5090	143	1560	500	3550	10	1	28572230	1477	4.35	0.54	12	0.01	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.49	N	015230	500	142 억	1863982	N	N	1	N	N
18	20241127	160326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5230	-40	5	-0.76	273344470	52264	48.21	5270	5310	5130	6850	3690	5270	5230.07	6.56	-11385	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1494	4.40	0.54	12	0.18	1188.00	9647.00	7100	20240507	-26.34	4605	20240806	13.57	7100	-26.34	20240507	4605	13.57	20240806	7100	-26.34	20240507	4605	13.57	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
19	20241127	150331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5190	-80	5	-1.52	252346390	48220	44.48	5270	5310	5130	6850	3690	5270	5233.23	6.56	-10320	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1483	4.37	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.90	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7100	-26.90	20240507	4605	12.70	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
20	20241127	140331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5200	-70	5	-1.33	222913770	42513	39.22	5270	5310	5160	6850	3690	5270	5243.43	6.56	-10043	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1486	4.38	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
21	20241127	130327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5240	-30	5	-0.57	187152870	35640	32.88	5270	5310	5210	6850	3690	5270	5251.20	6.56	-7381	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1497	4.41	0.54	12	0.12	1188.00	9647.00	7100	20240507	-26.20	4605	20240806	13.79	7100	-26.20	20240507	4605	13.79	20240806	7100	-26.20	20240507	4605	13.79	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
22	20241127	120332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	0	3	0.00	175667340	33445	30.85	5270	5310	5210	6850	3690	5270	5252.42	6.56	-6458	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1506	4.44	0.55	12	0.12	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
23	20241127	110331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5260	-10	5	-0.19	147868180	28151	25.97	5270	5310	5210	6850	3690	5270	5252.68	6.56	-5781	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1503	4.43	0.55	12	0.10	1188.00	9647.00	7100	20240507	-25.92	4605	20240806	14.22	7100	-25.92	20240507	4605	14.22	20240806	7100	-25.92	20240507	4605	14.22	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
24	20241127	100330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5240	-30	5	-0.57	102007680	19409	17.90	5270	5310	5210	6850	3690	5270	5255.69	6.56	-3793	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1497	4.41	0.54	12	0.07	1188.00	9647.00	7100	20240507	-26.20	4605	20240806	13.79	7100	-26.20	20240507	4605	13.79	20240806	7100	-26.20	20240507	4605	13.79	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
25	20241127	090330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5300	30	2	0.57	22486230	4270	3.94	5270	5300	5220	6850	3690	5270	5266.10	6.56	37	5443	5356	5223	5136	5003	5400	5180	143	1580	500	3580	10	1	28572230	1514	4.46	0.55	12	0.01	1188.00	9647.00	7100	20240507	-25.35	4605	20240806	15.09	7100	-25.35	20240507	4605	15.09	20240806	7100	-25.35	20240507	4605	15.09	20240806	1.45	N	015230	500	142 억	1874541	N	N	1	N	N
26	20241126	160330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	180	2	3.54	565911090	108210	193.09	5110	5310	5090	6610	3570	5090	5229.66	6.61	-7528	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1506	4.44	0.55	12	0.38	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.45	N	015230	500	142 억	1888610	N	N	1	N	N
27	20241126	150328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5250	160	2	3.14	516907070	98896	176.47	5110	5310	5090	6610	3570	5090	5226.77	6.61	-7193	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1500	4.42	0.54	12	0.35	1188.00	9647.00	7100	20240507	-26.06	4605	20240806	14.01	7100	-26.06	20240507	4605	14.01	20240806	7100	-26.06	20240507	4605	14.01	20240806	1.45	N	015230	500	142 억	1888610	N	N	0	N	N
28	20241126	140328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5200	110	2	2.16	489409020	93642	167.09	5110	5310	5090	6610	3570	5090	5226.38	6.61	-6273	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1486	4.38	0.54	12	0.33	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.45	N	015230	500	142 억	1888610	N	N	0	N	N
29	20241126	130328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5230	140	2	2.75	452456040	86550	154.44	5110	5310	5090	6610	3570	5090	5227.68	6.61	-4118	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1494	4.40	0.54	12	0.30	1188.00	9647.00	7100	20240507	-26.34	4605	20240806	13.57	7100	-26.34	20240507	4605	13.57	20240806	7100	-26.34	20240507	4605	13.57	20240806	1.45	N	015230	500	142 억	1888610	N	N	0	N	N
30	20241126	120330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5310	220	2	4.32	376125860	72063	128.59	5110	5310	5090	6610	3570	5090	5219.40	6.61	-2137	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1517	4.47	0.55	12	0.25	1188.00	9647.00	7100	20240507	-25.21	4605	20240806	15.31	7100	-25.21	20240507	4605	15.31	20240806	7100	-25.21	20240507	4605	15.31	20240806	1.45	N	015230	500	142 억	1888610	N	N	0	N	N
31	20241126	110333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5190	100	2	1.96	220155520	42430	75.71	5110	5250	5090	6610	3570	5090	5188.68	6.61	-1292	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1483	4.37	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.90	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7100	-26.90	20240507	4605	12.70	20240806	1.45	N	015230	500	142 억	1888610	N	N	0	N	N
32	20241126	100331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5180	90	2	1.77	137420660	26560	47.39	5110	5250	5090	6610	3570	5090	5173.97	6.61	-1464	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1480	4.36	0.54	12	0.09	1188.00	9647.00	7100	20240507	-27.04	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7100	-27.04	20240507	4605	12.49	20240806	1.45	N	015230	500	142 억	1888610	N	N	0	N	N
33	20241126	090329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	0	3	0.00	12526000	2459	4.39	5110	5120	5090	6610	3570	5090	5093.94	6.61	-49	5190	5140	5090	5040	4990	5165	5065	143	1520	500	3460	10	1	28572230	1454	4.28	0.53	12	0.01	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.45	N	015230	500	142 억	1888610	N	N	0	N	N
34	20241125	160323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	70	2	1.39	268311740	52743	132.46	5040	5140	5040	6520	3520	5020	5087.15	6.57	12971	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1454	4.28	0.53	12	0.18	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
35	20241125	150328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	70	2	1.39	261268150	51358	128.99	5040	5140	5040	6520	3520	5020	5087.19	6.57	12287	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1454	4.28	0.53	12	0.18	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
36	20241125	140327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	70	2	1.39	209276300	41129	103.30	5040	5140	5040	6520	3520	5020	5088.29	6.57	10746	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1454	4.28	0.53	12	0.14	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
37	20241125	130326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	90	2	1.79	171595510	33707	84.65	5040	5140	5040	6520	3520	5020	5090.80	6.57	9299	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1460	4.30	0.53	12	0.12	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
38	20241125	120328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	50	2	1.00	139358520	27387	68.78	5040	5140	5040	6520	3520	5020	5088.49	6.57	9190	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1449	4.27	0.53	12	0.10	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
39	20241125	110327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	90	2	1.79	97965850	19250	48.35	5040	5140	5040	6520	3520	5020	5089.14	6.57	5963	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1460	4.30	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
40	20241125	100323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	90	2	1.79	70102140	13796	34.65	5040	5140	5040	6520	3520	5020	5081.34	6.57	4018	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1460	4.30	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
41	20241125	090322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	40	2	0.80	8464100	1674	4.20	5040	5060	5040	6520	3520	5020	5056.21	6.57	1212	5140	5080	5040	4980	4940	5060	4960	143	1500	500	3410	10	1	28572230	1446	4.26	0.52	12	0.01	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.41	N	015230	500	142 억	1876236	N	N	1	N	N
42	20241122	160311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-40	5	-0.79	200887860	39814	66.61	5060	5100	5000	6570	3550	5060	5045.66	6.59	-3818	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1434	4.23	0.52	12	0.14	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.41	N	015230	500	142 억	1883853	N	N	1	N	N
43	20241122	150310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-30	5	-0.59	177780840	35219	58.93	5060	5100	5000	6570	3550	5060	5047.87	6.59	-4034	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1437	4.23	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.41	N	015230	500	142 억	1883853	N	N	0	N	N
44	20241122	140314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	100219290	19800	33.13	5060	5100	5050	6570	3550	5060	5061.58	6.59	-1274	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.07	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.41	N	015230	500	142 억	1883853	N	N	0	N	N
45	20241122	130313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	73157000	14445	24.17	5060	5100	5050	6570	3550	5060	5064.52	6.59	1407	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.05	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.41	N	015230	500	142 억	1883853	N	N	0	N	N
46	20241122	120314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	10	2	0.20	65391530	12912	21.60	5060	5100	5050	6570	3550	5060	5064.40	6.59	2019	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1449	4.27	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.41	N	015230	500	142 억	1883853	N	N	0	N	N
47	20241122	110312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	59686780	11787	19.72	5060	5100	5050	6570	3550	5060	5063.78	6.59	1964	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.04	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.41	N	015230	500	142 억	1883853	N	N	0	N	N
48	20241122	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	40641560	8020	13.42	5060	5100	5050	6570	3550	5060	5067.53	6.59	1379	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.03	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.41	N	015230	500	142 억	1883853	N	N	0	N	N
49	20241122	090313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	5500220	1087	1.82	5060	5060	5060	6570	3550	5060	5060.00	6.59	203	5146	5102	5056	5012	4966	5125	5035	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.00	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.41	N	015230	500	142 억	1883853	N	N	0	N	N
50	20241121	160311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	60	2	1.20	301761620	59768	154.17	5030	5100	5010	6500	3500	5000	5048.88	6.61	-2826	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1446	4.26	0.52	12	0.21	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
51	20241121	150317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	70	2	1.40	268251700	53150	137.10	5030	5100	5010	6500	3500	5000	5047.07	6.61	-2096	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1449	4.27	0.53	12	0.19	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
52	20241121	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	60	2	1.20	233861460	46352	119.57	5030	5100	5010	6500	3500	5000	5045.34	6.61	-4113	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1446	4.26	0.52	12	0.16	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
53	20241121	130315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	30	2	0.60	172543230	34236	88.31	5030	5100	5010	6500	3500	5000	5039.82	6.61	-7888	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1437	4.23	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
54	20241121	120315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	40	2	0.80	138542280	27470	70.86	5030	5100	5010	6500	3500	5000	5043.40	6.61	-6907	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1440	4.24	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
55	20241121	110315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	50	2	1.00	126531750	25089	64.72	5030	5100	5010	6500	3500	5000	5043.32	6.61	-6521	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1443	4.25	0.52	12	0.09	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
56	20241121	100315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	40	2	0.80	88145850	17462	45.04	5030	5100	5010	6500	3500	5000	5047.87	6.61	-5716	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1440	4.24	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
57	20241121	090314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	50	2	1.00	417970	83	0.21	5030	5050	5030	6500	3500	5000	5035.78	6.61	15	5080	5040	5020	4980	4960	5030	4970	143	1500	500	3400	10	1	28572230	1443	4.25	0.52	12	0.00	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.37	N	015230	500	142 억	1887660	N	N	3	N	N
58	20241120	160313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	177952410	35458	24.41	5030	5060	5000	6530	3530	5030	5018.68	6.62	-3547	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1429	4.21	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.37	N	015230	500	142 억	1892874	N	N	3	N	N
59	20241120	150317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	143787010	28636	19.72	5030	5060	5000	6530	3530	5030	5021.20	6.62	-2879	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1434	4.23	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.37	N	015230	500	142 억	1892874	N	N	0	N	N
60	20241120	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	131352360	26161	18.01	5030	5060	5000	6530	3530	5030	5020.92	6.62	-2714	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1434	4.23	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.37	N	015230	500	142 억	1892874	N	N	0	N	N
61	20241120	130319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	0	3	0.00	101581270	20232	13.93	5030	5060	5000	6530	3530	5030	5020.82	6.62	-2588	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1437	4.23	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.37	N	015230	500	142 억	1892874	N	N	0	N	N
62	20241120	120319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	0	3	0.00	87632990	17459	12.02	5030	5060	5000	6530	3530	5030	5019.36	6.62	-2201	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1437	4.23	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.37	N	015230	500	142 억	1892874	N	N	0	N	N
63	20241120	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	20	2	0.40	76795810	15305	10.54	5030	5060	5000	6530	3530	5030	5017.69	6.62	-1319	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1443	4.25	0.52	12	0.05	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.37	N	015230	500	142 억	1892874	N	N	0	N	N
64	20241120	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	53644130	10714	7.38	5030	5030	5000	6530	3530	5030	5006.92	6.62	-1225	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1431	4.22	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.37	N	015230	500	142 억	1892874	N	N	0	N	N
65	20241120	090316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	6511890	1297	0.89	5030	5030	5000	6530	3530	5030	5020.73	6.62	223	5250	5140	5070	4960	4890	5105	4925	143	1500	500	3420	10	1	28572230	1431	4.22	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.37	N	015230	500	142 억	1892874	N	N	0	N	N
66	20241119	160304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-140	5	-2.71	730121630	145119	197.58	5180	5180	5000	6720	3620	5170	5031.20	6.63	-2098	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1437	4.23	0.52	12	0.51	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
67	20241119	150308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-140	5	-2.71	700099730	139159	189.47	5180	5180	5000	6720	3620	5170	5030.93	6.63	-1085	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1437	4.23	0.52	12	0.49	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
68	20241119	140306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-140	5	-2.71	630620400	125322	170.63	5180	5180	5000	6720	3620	5170	5032.00	6.63	763	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1437	4.23	0.52	12	0.44	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
69	20241119	130307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-130	5	-2.51	612463140	121718	165.72	5180	5180	5000	6720	3620	5170	5031.82	6.63	1977	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1440	4.24	0.52	12	0.43	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
70	20241119	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-140	5	-2.71	595236160	118292	161.06	5180	5180	5000	6720	3620	5170	5031.92	6.63	4354	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1437	4.23	0.52	12	0.41	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
71	20241119	110308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-150	5	-2.90	554548840	110200	150.04	5180	5180	5000	6720	3620	5170	5032.20	6.63	5587	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1434	4.23	0.52	12	0.39	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
72	20241119	100313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-170	5	-3.29	377135600	74821	101.87	5180	5180	5000	6720	3620	5170	5040.50	6.63	7632	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1429	4.21	0.52	12	0.26	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
73	20241119	090313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	0	3	0.00	1475120	285	0.39	5180	5180	5150	6720	3620	5170	5175.86	6.63	-82	5390	5280	5220	5110	5050	5250	5080	143	1550	500	3510	10	1	28572230	1477	4.35	0.54	12	0.00	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.36	N	015230	500	142 억	1894288	N	N	7	N	N
74	20241118	160305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	-120	5	-2.27	383257060	73404	65.83	5200	5330	5160	6870	3710	5290	5221.25	6.65	-1562	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1477	4.35	0.54	12	0.26	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.37	N	015230	500	142 억	1899217	N	N	7	N	N
75	20241118	150307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5230	-60	5	-1.13	293909500	56134	50.35	5200	5330	5180	6870	3710	5290	5235.76	6.65	-5332	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1494	4.40	0.54	12	0.20	1188.00	9647.00	7100	20240507	-26.34	4605	20240806	13.57	7100	-26.34	20240507	4605	13.57	20240806	7100	-26.34	20240507	4605	13.57	20240806	1.37	N	015230	500	142 억	1899217	N	N	0	N	N
76	20241118	140306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5230	-60	5	-1.13	247610690	47232	42.36	5200	5330	5200	6870	3710	5290	5242.33	6.65	-7119	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1494	4.40	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.34	4605	20240806	13.57	7100	-26.34	20240507	4605	13.57	20240806	7100	-26.34	20240507	4605	13.57	20240806	1.37	N	015230	500	142 억	1899217	N	N	0	N	N
77	20241118	130306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5260	-30	5	-0.57	172390270	32806	29.42	5200	5330	5200	6870	3710	5290	5254.73	6.65	-2648	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1503	4.43	0.55	12	0.11	1188.00	9647.00	7100	20240507	-25.92	4605	20240806	14.22	7100	-25.92	20240507	4605	14.22	20240806	7100	-25.92	20240507	4605	14.22	20240806	1.37	N	015230	500	142 억	1899217	N	N	0	N	N
78	20241118	120307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	-20	5	-0.38	148939780	28340	25.42	5200	5330	5200	6870	3710	5290	5255.34	6.65	-1610	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1506	4.44	0.55	12	0.10	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.37	N	015230	500	142 억	1899217	N	N	0	N	N
79	20241118	110306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5260	-30	5	-0.57	134446670	25589	22.95	5200	5330	5200	6870	3710	5290	5253.94	6.65	-1451	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1503	4.43	0.55	12	0.09	1188.00	9647.00	7100	20240507	-25.92	4605	20240806	14.22	7100	-25.92	20240507	4605	14.22	20240806	7100	-25.92	20240507	4605	14.22	20240806	1.37	N	015230	500	142 억	1899217	N	N	0	N	N
80	20241118	100307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	-20	5	-0.38	111758260	21283	19.09	5200	5330	5200	6870	3710	5290	5250.87	6.65	1193	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1506	4.44	0.55	12	0.07	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.37	N	015230	500	142 억	1899217	N	N	0	N	N
81	20241118	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	-80	5	-1.51	26716480	5136	4.61	5200	5220	5200	6870	3710	5290	5200.06	6.65	1115	5553	5421	5208	5076	4863	5487	5142	143	1580	500	3590	10	1	28572230	1489	4.39	0.54	12	0.02	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.37	N	015230	500	142 억	1899217	N	N	0	N	N
82	20241115	160312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5290	170	2	3.32	565427385	109132	230.78	5100	5340	4995	6650	3590	5120	5180.79	6.60	11365	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1511	4.45	0.55	12	0.38	1188.00	9647.00	7100	20240507	-25.49	4605	20240806	14.88	7100	-25.49	20240507	4605	14.88	20240806	7100	-25.49	20240507	4605	14.88	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
83	20241115	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5280	160	2	3.12	525159115	101499	214.64	5100	5340	4995	6650	3590	5120	5174.03	6.60	12351	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1509	4.44	0.55	12	0.36	1188.00	9647.00	7100	20240507	-25.63	4605	20240806	14.66	7100	-25.63	20240507	4605	14.66	20240806	7100	-25.63	20240507	4605	14.66	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
84	20241115	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	150	2	2.93	483996995	93697	198.14	5100	5340	4995	6650	3590	5120	5165.55	6.60	11431	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1506	4.44	0.55	12	0.33	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
85	20241115	130316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	150	2	2.93	435242535	84440	178.57	5100	5340	4995	6650	3590	5120	5154.46	6.60	10255	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1506	4.44	0.55	12	0.30	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
86	20241115	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5320	200	2	3.91	382421405	74384	157.30	5100	5340	4995	6650	3590	5120	5141.18	6.60	8807	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1520	4.48	0.55	12	0.26	1188.00	9647.00	7100	20240507	-25.07	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
87	20241115	110312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5200	80	2	1.56	247675375	48749	103.09	5100	5220	4995	6650	3590	5120	5080.62	6.60	7164	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1486	4.38	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
88	20241115	100312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-70	5	-1.37	62658880	12415	26.25	5100	5100	5010	6650	3590	5120	5047.03	6.60	-4476	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1443	4.25	0.52	12	0.04	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
89	20241115	090334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-50	5	-0.98	3045090	598	1.26	5100	5100	5070	6650	3590	5120	5092.12	6.60	-42	5200	5160	5100	5060	5000	5180	5080	143	1530	500	3480	10	1	28572230	1449	4.27	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.39	N	015230	500	142 억	1884971	N	N	0	N	N
90	20241114	160309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	10	2	0.20	218302890	43016	38.66	5080	5140	5040	6610	3570	5090	5074.92	6.60	118	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1457	4.29	0.53	12	0.15	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
91	20241114	150311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	-10	5	-0.20	206095880	40611	36.49	5080	5140	5040	6610	3570	5090	5074.88	6.60	365	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1451	4.28	0.53	12	0.14	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
92	20241114	140308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-40	5	-0.79	138272550	27198	24.44	5080	5140	5050	6610	3570	5090	5083.92	6.60	-907	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1443	4.25	0.52	12	0.10	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
93	20241114	130308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	10	2	0.20	102705090	20162	18.12	5080	5140	5050	6610	3570	5090	5093.99	6.60	-1671	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1457	4.29	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
94	20241114	120308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	0	3	0.00	92171670	18095	16.26	5080	5140	5050	6610	3570	5090	5093.76	6.60	-516	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1454	4.28	0.53	12	0.06	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
95	20241114	110310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	30	2	0.59	47140750	9224	8.29	5080	5140	5080	6610	3570	5090	5110.66	6.60	116	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1463	4.31	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
96	20241114	100319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	0	3	0.00	3570390	702	0.63	5080	5090	5080	6610	3570	5090	5086.03	6.60	-148	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1454	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
97	20241114	090306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	6.60	0	5456	5272	5136	4952	4816	5205	4885	143	1520	500	3460	10	1	28572230	1454	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.51	N	015230	500	142 억	1884758	N	N	0	N	N
98	20241112	160301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	-80	5	-1.50	597224050	111758	133.09	5370	5450	5230	6950	3750	5350	5343.98	6.57	-2442	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1506	4.44	0.55	12	0.39	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
99	20241112	150303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	-80	5	-1.50	563692050	105371	125.48	5370	5450	5240	6950	3750	5350	5349.59	6.57	-2619	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1506	4.44	0.55	12	0.37	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
100	20241112	140306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5360	10	2	0.19	502597460	93786	111.69	5370	5450	5280	6950	3750	5350	5358.99	6.57	-1053	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1531	4.51	0.56	12	0.33	1188.00	9647.00	7100	20240507	-24.51	4605	20240806	16.40	7100	-24.51	20240507	4605	16.40	20240806	7100	-24.51	20240507	4605	16.40	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
101	20241112	130302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5390	40	2	0.75	338297320	62977	75.00	5370	5450	5280	6950	3750	5350	5371.79	6.57	49	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1540	4.54	0.56	12	0.22	1188.00	9647.00	7100	20240507	-24.08	4605	20240806	17.05	7100	-24.08	20240507	4605	17.05	20240806	7100	-24.08	20240507	4605	17.05	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
102	20241112	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5400	50	2	0.93	293270450	54627	65.05	5370	5450	5280	6950	3750	5350	5368.63	6.57	2108	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1543	4.55	0.56	12	0.19	1188.00	9647.00	7100	20240507	-23.94	4605	20240806	17.26	7100	-23.94	20240507	4605	17.26	20240806	7100	-23.94	20240507	4605	17.26	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
103	20241112	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5380	30	2	0.56	171325480	32133	38.27	5370	5390	5280	6950	3750	5350	5331.70	6.57	1866	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1537	4.53	0.56	12	0.11	1188.00	9647.00	7100	20240507	-24.23	4605	20240806	16.83	7100	-24.23	20240507	4605	16.83	20240806	7100	-24.23	20240507	4605	16.83	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
104	20241112	100303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5320	-30	5	-0.56	69952420	13178	15.69	5370	5370	5280	6950	3750	5350	5307.96	6.57	-3414	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1520	4.48	0.55	12	0.05	1188.00	9647.00	7100	20240507	-25.07	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
105	20241112	090302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5330	-20	5	-0.37	11607890	2178	2.59	5370	5370	5310	6950	3750	5350	5328.64	6.57	-1867	5403	5376	5333	5306	5263	5390	5320	143	1600	500	3630	10	1	28572230	1523	4.49	0.55	12	0.01	1188.00	9647.00	7100	20240507	-24.93	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.50	N	015230	500	142 억	1876415	N	N	0	N	N
106	20241111	160300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5350	10	2	0.19	446692890	83851	175.06	5340	5360	5290	6940	3740	5340	5327.17	6.55	4713	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1529	4.50	0.55	12	0.29	1188.00	9647.00	7100	20240507	-24.65	4605	20240806	16.18	7100	-24.65	20240507	4605	16.18	20240806	7100	-24.65	20240507	4605	16.18	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
107	20241111	150310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5310	-30	5	-0.56	416900280	78270	163.41	5340	5360	5290	6940	3740	5340	5326.44	6.55	5807	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1517	4.47	0.55	12	0.27	1188.00	9647.00	7100	20240507	-25.21	4605	20240806	15.31	7100	-25.21	20240507	4605	15.31	20240806	7100	-25.21	20240507	4605	15.31	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
108	20241111	140303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5340	0	3	0.00	359512160	67499	140.92	5340	5360	5290	6940	3740	5340	5326.18	6.55	5782	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1526	4.49	0.55	12	0.24	1188.00	9647.00	7100	20240507	-24.79	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
109	20241111	130303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5350	10	2	0.19	308749730	57983	121.06	5340	5360	5290	6940	3740	5340	5324.83	6.55	8698	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1529	4.50	0.55	12	0.20	1188.00	9647.00	7100	20240507	-24.65	4605	20240806	16.18	7100	-24.65	20240507	4605	16.18	20240806	7100	-24.65	20240507	4605	16.18	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
110	20241111	120302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5310	-30	5	-0.56	246987520	46347	96.76	5340	5360	5300	6940	3740	5340	5329.09	6.55	8966	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1517	4.47	0.55	12	0.16	1188.00	9647.00	7100	20240507	-25.21	4605	20240806	15.31	7100	-25.21	20240507	4605	15.31	20240806	7100	-25.21	20240507	4605	15.31	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
111	20241111	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5340	0	3	0.00	236412080	44361	92.62	5340	5360	5300	6940	3740	5340	5329.28	6.55	8671	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1526	4.49	0.55	12	0.16	1188.00	9647.00	7100	20240507	-24.79	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
112	20241111	100259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5340	0	3	0.00	165704550	31094	64.92	5340	5360	5300	6940	3740	5340	5329.15	6.55	6437	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1526	4.49	0.55	12	0.11	1188.00	9647.00	7100	20240507	-24.79	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
113	20241111	090300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5330	-10	5	-0.19	23581350	4416	9.22	5340	5340	5330	6940	3740	5340	5339.98	6.55	-2023	5406	5372	5326	5292	5246	5350	5270	143	1600	500	3630	10	1	28572230	1523	4.49	0.55	12	0.02	1188.00	9647.00	7100	20240507	-24.93	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.54	N	015230	500	142 억	1871206	N	N	5	N	N
114	20241108	160258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5340	10	2	0.19	252382800	47450	38.16	5360	5360	5280	6920	3740	5330	5318.79	6.59	-12394	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1526	4.49	0.55	12	0.17	1188.00	9647.00	7100	20240507	-24.79	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.58	N	015230	500	142 억	1884092	N	N	5	N	N
115	20241108	150303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5320	-10	5	-0.19	229833580	43225	34.76	5360	5360	5280	6920	3740	5330	5316.99	6.59	-11715	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1520	4.48	0.55	12	0.15	1188.00	9647.00	7100	20240507	-25.07	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.58	N	015230	500	142 억	1884092	N	N	7	N	N
116	20241108	140301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5320	-10	5	-0.19	202811240	38152	30.68	5360	5360	5280	6920	3740	5330	5315.69	6.59	-9662	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1520	4.48	0.55	12	0.13	1188.00	9647.00	7100	20240507	-25.07	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.58	N	015230	500	142 억	1884092	N	N	7	N	N
117	20241108	130301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5320	-10	5	-0.19	175537020	33030	26.56	5360	5360	5280	6920	3740	5330	5314.23	6.59	-6530	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1520	4.48	0.55	12	0.12	1188.00	9647.00	7100	20240507	-25.07	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.58	N	015230	500	142 억	1884092	N	N	7	N	N
118	20241108	120303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5300	-30	5	-0.56	160951790	30287	24.35	5360	5360	5280	6920	3740	5330	5313.96	6.59	-4668	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1514	4.46	0.55	12	0.11	1188.00	9647.00	7100	20240507	-25.35	4605	20240806	15.09	7100	-25.35	20240507	4605	15.09	20240806	7100	-25.35	20240507	4605	15.09	20240806	1.58	N	015230	500	142 억	1884092	N	N	7	N	N
119	20241108	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5310	-20	5	-0.38	117434730	22070	17.75	5360	5360	5280	6920	3740	5330	5320.80	6.59	-5854	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1517	4.47	0.55	12	0.08	1188.00	9647.00	7100	20240507	-25.21	4605	20240806	15.31	7100	-25.21	20240507	4605	15.31	20240806	7100	-25.21	20240507	4605	15.31	20240806	1.58	N	015230	500	142 억	1884092	N	N	7	N	N
120	20241108	100302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5330	0	3	0.00	62906150	11809	9.50	5360	5360	5290	6920	3740	5330	5326.83	6.59	-1938	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1523	4.49	0.55	12	0.04	1188.00	9647.00	7100	20240507	-24.93	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.58	N	015230	500	142 억	1884092	N	N	7	N	N
121	20241108	090258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5340	10	2	0.19	23905350	4476	3.60	5360	5360	5320	6920	3740	5330	5342.14	6.59	-732	5523	5426	5323	5226	5123	5475	5275	143	1590	500	3620	10	1	28572230	1526	4.49	0.55	12	0.02	1188.00	9647.00	7100	20240507	-24.79	4605	20240806	15.96	7100	-24.79	20240507	4605	15.96	20240806	7100	-24.79	20240507	4605	15.96	20240806	1.58	N	015230	500	142 억	1884092	N	N	7	N	N
122	20241107	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5330	70	2	1.33	656337970	123626	71.49	5270	5420	5220	6830	3690	5260	5309.06	6.57	3457	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1523	4.49	0.55	12	0.43	1188.00	9647.00	7100	20240507	-24.93	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.57	N	015230	500	142 억	1875873	N	N	7	N	N
123	20241107	150300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5330	70	2	1.33	501312630	94743	54.78	5270	5340	5220	6830	3690	5260	5291.29	6.57	7195	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1523	4.49	0.55	12	0.33	1188.00	9647.00	7100	20240507	-24.93	4605	20240806	15.74	7100	-24.93	20240507	4605	15.74	20240806	7100	-24.93	20240507	4605	15.74	20240806	1.57	N	015230	500	142 억	1875873	N	N	8	N	N
124	20241107	140302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5320	60	2	1.14	438796250	82994	47.99	5270	5330	5220	6830	3690	5260	5287.08	6.57	6742	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1520	4.48	0.55	12	0.29	1188.00	9647.00	7100	20240507	-25.07	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.57	N	015230	500	142 억	1875873	N	N	8	N	N
125	20241107	130302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5320	60	2	1.14	386593520	73173	42.31	5270	5330	5220	6830	3690	5260	5283.28	6.57	6466	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1520	4.48	0.55	12	0.26	1188.00	9647.00	7100	20240507	-25.07	4605	20240806	15.53	7100	-25.07	20240507	4605	15.53	20240806	7100	-25.07	20240507	4605	15.53	20240806	1.57	N	015230	500	142 억	1875873	N	N	8	N	N
126	20241107	120301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5280	20	2	0.38	322687840	61114	35.34	5270	5330	5220	6830	3690	5260	5280.10	6.57	5574	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1509	4.44	0.55	12	0.21	1188.00	9647.00	7100	20240507	-25.63	4605	20240806	14.66	7100	-25.63	20240507	4605	14.66	20240806	7100	-25.63	20240507	4605	14.66	20240806	1.57	N	015230	500	142 억	1875873	N	N	8	N	N
127	20241107	110300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5280	20	2	0.38	283836950	53744	31.08	5270	5330	5220	6830	3690	5260	5281.28	6.57	4883	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1509	4.44	0.55	12	0.19	1188.00	9647.00	7100	20240507	-25.63	4605	20240806	14.66	7100	-25.63	20240507	4605	14.66	20240806	7100	-25.63	20240507	4605	14.66	20240806	1.57	N	015230	500	142 억	1875873	N	N	8	N	N
128	20241107	100300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5260	0	3	0.00	228081450	43158	24.96	5270	5330	5220	6830	3690	5260	5284.80	6.57	4580	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1503	4.43	0.55	12	0.15	1188.00	9647.00	7100	20240507	-25.92	4605	20240806	14.22	7100	-25.92	20240507	4605	14.22	20240806	7100	-25.92	20240507	4605	14.22	20240806	1.57	N	015230	500	142 억	1875873	N	N	8	N	N
129	20241107	090300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5240	-20	5	-0.38	10938840	2081	1.20	5270	5270	5240	6830	3690	5260	5256.53	6.57	-482	5473	5366	5183	5076	4893	5420	5130	143	1570	500	3570	10	1	28572230	1497	4.41	0.54	12	0.01	1188.00	9647.00	7100	20240507	-26.20	4605	20240806	13.79	7100	-26.20	20240507	4605	13.79	20240806	7100	-26.20	20240507	4605	13.79	20240806	1.57	N	015230	500	142 억	1875873	N	N	8	N	N
130	20241106	160301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5260	250	2	4.99	883187720	169617	465.80	5040	5290	5000	6510	3510	5010	5206.94	6.60	-4908	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1503	4.43	0.55	12	0.59	1188.00	9647.00	7100	20240507	-25.92	4605	20240806	14.22	7100	-25.92	20240507	4605	14.22	20240806	7100	-25.92	20240507	4605	14.22	20240806	1.56	N	015230	500	142 억	1886999	N	N	8	N	N
131	20241106	150308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	260	2	5.19	798333410	153501	421.54	5040	5290	5000	6510	3510	5010	5200.84	6.60	-3939	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1506	4.44	0.55	12	0.54	1188.00	9647.00	7100	20240507	-25.77	4605	20240806	14.44	7100	-25.77	20240507	4605	14.44	20240806	7100	-25.77	20240507	4605	14.44	20240806	1.56	N	015230	500	142 억	1886999	N	N	2	N	N
132	20241106	140307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	200	2	3.99	613450810	118202	324.61	5040	5260	5000	6510	3510	5010	5189.85	6.60	-6248	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1489	4.39	0.54	12	0.41	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.56	N	015230	500	142 억	1886999	N	N	2	N	N
133	20241106	130307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5200	190	2	3.79	369717270	71464	196.25	5040	5260	5000	6510	3510	5010	5173.48	6.60	-9177	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1486	4.38	0.54	12	0.25	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.56	N	015230	500	142 억	1886999	N	N	2	N	N
134	20241106	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5220	210	2	4.19	241734560	46922	128.86	5040	5260	5000	6510	3510	5010	5151.84	6.60	-4229	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1491	4.39	0.54	12	0.16	1188.00	9647.00	7100	20240507	-26.48	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7100	-26.48	20240507	4605	13.36	20240806	1.56	N	015230	500	142 억	1886999	N	N	2	N	N
135	20241106	110303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	50	2	1.00	48963880	9709	26.66	5040	5070	5000	6510	3510	5010	5043.14	6.60	-1029	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1446	4.26	0.52	12	0.03	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.56	N	015230	500	142 억	1886999	N	N	2	N	N
136	20241106	100303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	30	2	0.60	12225960	2430	6.67	5040	5040	5000	6510	3510	5010	5031.26	6.60	-565	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1440	4.24	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.56	N	015230	500	142 억	1886999	N	N	2	N	N
137	20241106	090302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	10	2	0.20	1541560	306	0.84	5040	5040	5020	6510	3510	5010	5037.78	6.60	3	5130	5070	5010	4950	4890	5040	4920	143	1500	500	3400	10	1	28572230	1434	4.23	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.56	N	015230	500	142 억	1886999	N	N	2	N	N
138	20241105	160256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-40	5	-0.79	181939810	36383	111.35	5060	5070	4950	6560	3540	5050	5000.68	6.60	56	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1431	4.22	0.52	12	0.13	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.52	N	015230	500	142 억	1886561	N	N	2	N	N
139	20241105	150301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-40	5	-0.79	172911170	34579	105.83	5060	5070	4950	6560	3540	5050	5000.47	6.60	109	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1431	4.22	0.52	12	0.12	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.52	N	015230	500	142 억	1886561	N	N	1	N	N
140	20241105	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-30	5	-0.59	150606600	30110	92.16	5060	5070	4950	6560	3540	5050	5001.88	6.60	-242	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1434	4.23	0.52	12	0.11	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.52	N	015230	500	142 억	1886561	N	N	1	N	N
141	20241105	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-50	5	-0.99	139214540	27829	85.17	5060	5070	4950	6560	3540	5050	5002.50	6.60	-242	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1429	4.21	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.52	N	015230	500	142 억	1886561	N	N	1	N	N
142	20241105	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-30	5	-0.59	136471390	27282	83.50	5060	5070	4950	6560	3540	5050	5002.25	6.60	-233	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1434	4.23	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.52	N	015230	500	142 억	1886561	N	N	1	N	N
143	20241105	110253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	73432380	14708	45.02	5060	5070	4950	6560	3540	5050	4992.68	6.60	-391	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1437	4.23	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.52	N	015230	500	142 억	1886561	N	N	1	N	N
144	20241105	100258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-50	5	-0.99	52662880	10565	32.34	5060	5070	4950	6560	3540	5050	4984.65	6.60	970	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1429	4.21	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.52	N	015230	500	142 억	1886561	N	N	1	N	N
145	20241105	090256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	776100	154	0.47	5060	5060	5030	6560	3540	5050	5039.61	6.60	26	5153	5101	5008	4956	4863	5127	4982	143	1510	500	3430	10	1	28572230	1437	4.23	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.52	N	015230	500	142 억	1886561	N	N	1	N	N
146	20241104	160256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	30	2	0.60	163298185	32671	54.09	5020	5060	4915	6520	3520	5020	4998.26	6.64	-5885	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	10	1	28572230	1443	4.25	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
147	20241104	150302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	30	2	0.60	155348015	31096	51.48	5020	5060	4915	6520	3520	5020	4995.76	6.64	-5996	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	10	1	28572230	1443	4.25	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
148	20241104	140255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	30	2	0.60	152515345	30534	50.55	5020	5060	4915	6520	3520	5020	4994.93	6.64	-5930	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	10	1	28572230	1443	4.25	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
149	20241104	130226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	30	2	0.60	130754855	26209	43.39	5020	5050	4915	6520	3520	5020	4988.93	6.64	-5727	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	10	1	28572230	1443	4.25	0.52	12	0.09	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
150	20241104	120252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	0	3	0.00	83732255	16866	27.92	5020	5030	4915	6520	3520	5020	4964.56	6.64	-6824	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	10	1	28572230	1434	4.23	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
151	20241104	110251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-20	5	-0.40	78050320	15731	26.04	5020	5020	4915	6520	3520	5020	4961.56	6.64	-6675	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	10	1	28572230	1429	4.21	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
152	20241104	100250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4990	-30	5	-0.60	63495815	12813	21.21	5020	5020	4915	6520	3520	5020	4955.58	6.64	-6451	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	5	1	28572230	1426	4.20	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.72	4605	20240806	8.36	7100	-29.72	20240507	4605	8.36	20240806	7100	-29.72	20240507	4605	8.36	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
153	20241104	090250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	1478390	295	0.49	5020	5020	5010	6520	3520	5020	5011.49	6.64	-206	5166	5092	5036	4962	4906	5065	4935	143	1500	500	3410	10	1	28572230	1431	4.22	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.53	N	015230	500	142 억	1896461	N	N	1	N	N
154	20241101	160244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-70	5	-1.38	294387730	58827	284.09	5100	5110	4980	6610	3570	5090	5004.30	6.60	4548	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1434	4.23	0.52	12	0.21	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N
155	20241101	150250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-80	5	-1.57	285766420	57107	275.79	5100	5110	4980	6610	3570	5090	5004.05	6.60	5504	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1431	4.22	0.52	12	0.20	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N
156	20241101	140244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-80	5	-1.57	258637745	51676	249.56	5100	5110	4980	6610	3570	5090	5004.99	6.60	6686	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1431	4.22	0.52	12	0.18	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N
157	20241101	130307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-60	5	-1.18	255802985	51111	246.83	5100	5110	4980	6610	3570	5090	5004.85	6.60	6712	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1437	4.23	0.52	12	0.18	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N
158	20241101	120308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-60	5	-1.18	246996795	49353	238.34	5100	5110	4980	6610	3570	5090	5004.70	6.60	6745	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1437	4.23	0.52	12	0.17	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N
159	20241101	110306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-90	5	-1.77	135851480	27104	130.89	5100	5110	4990	6610	3570	5090	5012.23	6.60	954	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1429	4.21	0.52	12	0.09	1188.00	9647.00	7100	20240507	-29.58	4605	20240806	8.58	7100	-29.58	20240507	4605	8.58	20240806	7100	-29.58	20240507	4605	8.58	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N
160	20241101	100307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-60	5	-1.18	86462250	17223	83.17	5100	5110	5000	6610	3570	5090	5020.16	6.60	870	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1437	4.23	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N
161	20241101	090306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	10062170	1984	9.58	5100	5110	5060	6610	3570	5090	5071.66	6.60	-106	5196	5142	5116	5062	5036	5130	5050	143	1520	500	3460	10	1	28572230	1446	4.26	0.52	12	0.01	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.55	N	015230	500	142 억	1884347	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History