KissMeData/009680/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 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	160253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-60	5	-0.69	171900170	19885	148.04	8720	8720	8620	11330	6110	8720	8644.56	8.45	-534	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2858	10.40	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
3	20241129	150255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-70	5	-0.80	168670000	19512	145.27	8720	8720	8620	11330	6110	8720	8644.42	8.45	-598	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2855	10.38	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
4	20241129	140254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	-30	5	-0.34	138901130	16070	119.64	8720	8720	8620	11330	6110	8720	8643.51	8.45	722	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2868	10.43	0.61	12	0.05	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
5	20241129	130254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-70	5	-0.80	119857560	13869	103.25	8720	8720	8620	11330	6110	8720	8642.12	8.45	647	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2855	10.38	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
6	20241129	120257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-80	5	-0.92	118620660	13726	102.19	8720	8720	8620	11330	6110	8720	8642.04	8.45	647	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2851	10.37	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
7	20241129	110256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-100	5	-1.15	108980430	12610	93.88	8720	8720	8620	11330	6110	8720	8642.38	8.45	648	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2845	10.35	0.61	12	0.04	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
8	20241129	100257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-80	5	-0.92	46255200	5342	39.77	8720	8720	8640	11330	6110	8720	8658.78	8.45	440	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2851	10.37	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
9	20241129	090256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	-40	5	-0.46	226680	26	0.19	8720	8720	8680	11330	6110	8720	8718.46	8.45	11	8786	8752	8716	8682	8646	8735	8665	165	2610	500	6450	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2789450	N	N	3	N	N
10	20241128	160253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8720	10	2	0.11	117006250	13430	28.76	8750	8750	8680	11320	6100	8710	8712.30	8.45	1378	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2878	10.47	0.61	12	0.04	833.00	14218.00	8980	20240701	-2.90	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.26	N	009680	500	165 억	2790130	N	N	3	N	N
11	20241128	150259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8720	10	2	0.11	86967040	9985	21.38	8750	8750	8680	11320	6100	8710	8709.77	8.45	1082	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2878	10.47	0.61	12	0.03	833.00	14218.00	8980	20240701	-2.90	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.26	N	009680	500	165 억	2790130	N	N	20	N	N
12	20241128	140259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	53072680	6097	13.06	8750	8750	8680	11320	6100	8710	8704.72	8.45	589	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2790130	N	N	20	N	N
13	20241128	130256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	40492000	4651	9.96	8750	8750	8680	11320	6100	8710	8706.08	8.45	410	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2790130	N	N	20	N	N
14	20241128	120257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	25383200	2915	6.24	8750	8750	8680	11320	6100	8710	8707.79	8.45	185	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2790130	N	N	20	N	N
15	20241128	110301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	13493460	1550	3.32	8750	8750	8680	11320	6100	8710	8705.46	8.45	263	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2790130	N	N	20	N	N
16	20241128	100257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	10358850	1190	2.55	8750	8750	8680	11320	6100	8710	8704.92	8.45	36	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2790130	N	N	20	N	N
17	20241128	090256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	0	3	0.00	0	0	0.00	0	0	0	11320	6100	8710	0.00	8.45	0	8790	8750	8700	8660	8610	8770	8680	165	2610	500	6440	10	1	33000000	2874	10.46	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2790130	N	N	20	N	N
18	20241127	160251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	10	2	0.11	404593000	46697	353.58	8660	8740	8650	11310	6090	8700	8664.21	8.51	-19427	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2874	10.46	0.61	12	0.14	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2809891	N	N	20	N	N
19	20241127	150254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	10	2	0.11	386591560	44632	337.94	8660	8740	8650	11310	6090	8700	8661.76	8.51	-19447	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2874	10.46	0.61	12	0.14	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2809891	N	N	2	N	N
20	20241127	140255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8720	20	2	0.23	381528710	44051	333.54	8660	8740	8650	11310	6090	8700	8661.07	8.51	-19447	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2878	10.47	0.61	12	0.13	833.00	14218.00	8980	20240701	-2.90	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.26	N	009680	500	165 억	2809891	N	N	2	N	N
21	20241127	130251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	10	2	0.11	366363240	42311	320.37	8660	8730	8650	11310	6090	8700	8658.82	8.51	-19317	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2874	10.46	0.61	12	0.13	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2809891	N	N	2	N	N
22	20241127	120255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8710	10	2	0.11	359942620	41573	314.78	8660	8730	8650	11310	6090	8700	8658.09	8.51	-19317	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2874	10.46	0.61	12	0.13	833.00	14218.00	8980	20240701	-3.01	7930	20240124	9.84	8980	-3.01	20240701	7930	9.84	20240124	8980	-3.01	20240701	7930	9.84	20240124	0.26	N	009680	500	165 억	2809891	N	N	2	N	N
23	20241127	110255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8730	30	2	0.34	357570490	41301	312.72	8660	8730	8650	11310	6090	8700	8657.67	8.51	-19433	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2881	10.48	0.61	12	0.13	833.00	14218.00	8980	20240701	-2.78	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	8980	-2.78	20240701	7930	10.09	20240124	0.26	N	009680	500	165 억	2809891	N	N	2	N	N
24	20241127	100253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8720	20	2	0.23	348683840	40281	305.00	8660	8730	8650	11310	6090	8700	8656.29	8.51	-19352	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2878	10.47	0.61	12	0.12	833.00	14218.00	8980	20240701	-2.90	7930	20240124	9.96	8980	-2.90	20240701	7930	9.96	20240124	8980	-2.90	20240701	7930	9.96	20240124	0.26	N	009680	500	165 억	2809891	N	N	2	N	N
25	20241127	090255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-50	5	-0.57	174525650	20176	152.77	8660	8660	8650	11310	6090	8700	8650.16	8.51	-26	8793	8746	8683	8636	8573	8770	8660	165	2610	500	6430	10	1	33000000	2855	10.38	0.61	12	0.06	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.26	N	009680	500	165 억	2809891	N	N	2	N	N
26	20241126	160255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	114891350	13207	157.66	8620	8730	8620	11280	6080	8680	8699.28	8.53	-3076	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.26	N	009680	500	165 억	2813692	N	N	2	N	N
27	20241126	150252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	10	2	0.12	101201390	11633	138.87	8620	8730	8620	11280	6080	8680	8699.51	8.53	-3072	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2868	10.43	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.26	N	009680	500	165 억	2813692	N	N	0	N	N
28	20241126	140252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	10	2	0.12	99074590	11388	135.94	8620	8730	8620	11280	6080	8680	8699.91	8.53	-3072	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2868	10.43	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.26	N	009680	500	165 억	2813692	N	N	0	N	N
29	20241126	130252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	88786670	10203	121.80	8620	8730	8620	11280	6080	8680	8702.02	8.53	-2825	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.26	N	009680	500	165 억	2813692	N	N	0	N	N
30	20241126	120254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	67310450	7733	92.31	8620	8730	8620	11280	6080	8680	8704.31	8.53	-1666	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.26	N	009680	500	165 억	2813692	N	N	0	N	N
31	20241126	110256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	10	2	0.12	44857550	5149	61.47	8620	8730	8620	11280	6080	8680	8711.90	8.53	19	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2868	10.43	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.26	N	009680	500	165 억	2813692	N	N	0	N	N
32	20241126	100256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	10	2	0.12	40982740	4703	56.14	8620	8730	8620	11280	6080	8680	8714.17	8.53	-224	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2868	10.43	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.26	N	009680	500	165 억	2813692	N	N	0	N	N
33	20241126	090253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-60	5	-0.69	1715380	199	2.38	8620	8620	8620	11280	6080	8680	8620.00	8.53	-29	8720	8700	8680	8660	8640	8700	8660	165	2600	500	6420	10	1	33000000	2845	10.35	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.26	N	009680	500	165 억	2813692	N	N	0	N	N
34	20241125	160249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	72710120	8374	291.27	8680	8700	8660	11280	6080	8680	8682.87	8.53	-1091	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
35	20241125	150252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	64808590	7463	259.58	8680	8700	8660	11280	6080	8680	8683.99	8.53	-509	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
36	20241125	140252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	61275820	7056	245.43	8680	8700	8660	11280	6080	8680	8684.21	8.53	-509	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
37	20241125	130251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	10	2	0.12	43884640	5053	175.76	8680	8700	8660	11280	6080	8680	8684.87	8.53	-432	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2868	10.43	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
38	20241125	120252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	28403380	3271	113.77	8680	8700	8660	11280	6080	8680	8683.39	8.53	0	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
39	20241125	110252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	10976460	1264	43.97	8680	8700	8660	11280	6080	8680	8683.91	8.53	-65	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
40	20241125	100248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	3220620	371	12.90	8680	8700	8660	11280	6080	8680	8680.92	8.53	-187	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
41	20241125	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	346940	40	1.39	8680	8680	8660	11280	6080	8680	8673.50	8.53	-16	8700	8690	8670	8660	8640	8695	8665	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2814962	N	N	1	N	N
42	20241122	160241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	24897330	2874	40.14	8670	8680	8650	11280	6080	8680	8662.94	8.53	-146	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2815262	N	N	1	N	N
43	20241122	150239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-10	5	-0.12	22597340	2609	36.44	8670	8680	8650	11280	6080	8680	8661.30	8.53	-284	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.26	N	009680	500	165 억	2815262	N	N	2	N	N
44	20241122	140243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-20	5	-0.23	17927080	2070	28.91	8670	8680	8650	11280	6080	8680	8660.43	8.53	-281	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.26	N	009680	500	165 억	2815262	N	N	2	N	N
45	20241122	130241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-10	5	-0.12	13658410	1577	22.03	8670	8680	8650	11280	6080	8680	8661.01	8.53	-189	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2861	10.41	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.26	N	009680	500	165 억	2815262	N	N	2	N	N
46	20241122	120241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-10	5	-0.12	12626170	1458	20.36	8670	8680	8650	11280	6080	8680	8659.92	8.53	-189	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2861	10.41	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.26	N	009680	500	165 억	2815262	N	N	2	N	N
47	20241122	110240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	12140460	1402	19.58	8670	8680	8650	11280	6080	8680	8659.39	8.53	-188	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.26	N	009680	500	165 억	2815262	N	N	2	N	N
48	20241122	100244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-10	5	-0.12	3503710	404	5.64	8670	8680	8650	11280	6080	8680	8672.55	8.53	-65	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2861	10.41	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.26	N	009680	500	165 억	2815262	N	N	2	N	N
49	20241122	090241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-10	5	-0.12	8670	1	0.01	8670	8670	8670	11280	6080	8680	8670.00	8.53	0	8726	8702	8656	8632	8586	8715	8645	165	2600	500	6420	10	1	33000000	2861	10.41	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.26	N	009680	500	165 억	2815262	N	N	2	N	N
50	20241121	160240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	10	2	0.12	61908000	7159	64.28	8630	8680	8610	11270	6070	8670	8647.58	8.53	-541	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.25	N	009680	500	165 억	2816112	N	N	2	N	N
51	20241121	150245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	57352710	6634	59.56	8630	8680	8610	11270	6070	8670	8645.27	8.53	-714	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억	2816112	N	N	3	N	N
52	20241121	140244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	43295150	5011	44.99	8630	8680	8610	11270	6070	8670	8640.02	8.53	35	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억	2816112	N	N	3	N	N
53	20241121	130243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	38276140	4431	39.78	8630	8680	8610	11270	6070	8670	8638.26	8.53	9	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억	2816112	N	N	3	N	N
54	20241121	120242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	36597740	4237	38.04	8630	8680	8610	11270	6070	8670	8637.65	8.53	-2	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.25	N	009680	500	165 억	2816112	N	N	3	N	N
55	20241121	110241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-40	5	-0.46	33233090	3848	34.55	8630	8680	8610	11270	6070	8670	8636.46	8.53	-16	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억	2816112	N	N	3	N	N
56	20241121	100243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	0	3	0.00	15168830	1755	15.76	8630	8680	8620	11270	6070	8670	8643.21	8.53	-24	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.25	N	009680	500	165 억	2816112	N	N	3	N	N
57	20241121	090242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-40	5	-0.46	8630	1	0.01	8630	8630	8630	11270	6070	8670	8630.00	8.53	0	8770	8720	8670	8620	8570	8695	8595	165	2600	500	6410	10	1	33000000	2848	10.36	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.25	N	009680	500	165 억	2816112	N	N	3	N	N
58	20241120	160241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-30	5	-0.34	96452880	11135	84.29	8720	8720	8620	11310	6090	8700	8662.13	8.54	-1523	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2861	10.41	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.24	N	009680	500	165 억	2817595	N	N	3	N	N
59	20241120	150245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-50	5	-0.57	89412340	10322	78.13	8720	8720	8620	11310	6090	8700	8662.31	8.54	-1483	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2817595	N	N	0	N	N
60	20241120	140246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-70	5	-0.80	78954160	9110	68.96	8720	8720	8630	11310	6090	8700	8666.76	8.54	-1194	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2848	10.36	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2817595	N	N	0	N	N
61	20241120	130246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-40	5	-0.46	63970530	7375	55.82	8720	8720	8640	11310	6090	8700	8673.97	8.54	-1037	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2817595	N	N	0	N	N
62	20241120	120246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-60	5	-0.69	62543160	7210	54.58	8720	8720	8640	11310	6090	8700	8674.50	8.54	-983	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2851	10.37	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2817595	N	N	0	N	N
63	20241120	110246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-40	5	-0.46	59817650	6895	52.19	8720	8720	8640	11310	6090	8700	8675.51	8.54	-953	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2817595	N	N	0	N	N
64	20241120	100244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-30	5	-0.34	43700290	5032	38.09	8720	8720	8650	11310	6090	8700	8684.48	8.54	-283	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2861	10.41	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.24	N	009680	500	165 억	2817595	N	N	0	N	N
65	20241120	090244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	-10	5	-0.11	1342650	154	1.17	8720	8720	8690	11310	6090	8700	8718.51	8.54	-46	8786	8742	8696	8652	8606	8720	8630	165	2610	500	6430	10	1	33000000	2868	10.43	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.24	N	009680	500	165 억	2817595	N	N	0	N	N
66	20241119	160235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	114739540	13209	119.55	8740	8740	8650	11280	6080	8680	8686.47	8.54	-946	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
67	20241119	150237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	65716710	7555	68.38	8740	8740	8650	11280	6080	8680	8698.44	8.54	-1418	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
68	20241119	140236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	61463320	7066	63.95	8740	8740	8650	11280	6080	8680	8698.46	8.54	-1795	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
69	20241119	130237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	57349550	6593	59.67	8740	8740	8650	11280	6080	8680	8698.55	8.54	-2187	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
70	20241119	120234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	10	2	0.12	50734730	5832	52.78	8740	8740	8650	11280	6080	8680	8699.37	8.54	-1942	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2868	10.43	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
71	20241119	110236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	20	2	0.23	47577170	5469	49.50	8740	8740	8650	11280	6080	8680	8699.43	8.54	-1942	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2871	10.44	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
72	20241119	100241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8730	50	2	0.58	35792250	4115	37.24	8740	8740	8650	11280	6080	8680	8698.00	8.54	-1929	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2881	10.48	0.61	12	0.01	833.00	14218.00	8980	20240701	-2.78	7930	20240124	10.09	8980	-2.78	20240701	7930	10.09	20240124	8980	-2.78	20240701	7930	10.09	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
73	20241119	090241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	0	3	0.00	10271300	1183	10.71	8740	8740	8680	11280	6080	8680	8682.42	8.54	-823	8740	8710	8670	8640	8600	8690	8620	165	2600	500	6420	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.24	N	009680	500	165 억	2819490	N	N	0	N	N
74	20241118	160235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	20	2	0.23	95796890	11048	88.70	8700	8700	8630	11250	6070	8660	8670.97	8.55	-402	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
75	20241118	150236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	20	2	0.23	49326660	5694	45.72	8700	8700	8630	11250	6070	8660	8662.92	8.55	-128	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
76	20241118	140236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	45460420	5248	42.14	8700	8700	8630	11250	6070	8660	8662.43	8.55	65	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
77	20241118	130236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	41538500	4795	38.50	8700	8700	8630	11250	6070	8660	8662.88	8.55	-2	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
78	20241118	120238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-10	5	-0.12	34208640	3947	31.69	8700	8700	8630	11250	6070	8660	8667.00	8.55	-191	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
79	20241118	110237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	20	2	0.23	20664890	2383	19.13	8700	8700	8630	11250	6070	8660	8671.80	8.55	-40	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
80	20241118	100237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	20	2	0.23	9355790	1079	8.66	8700	8700	8630	11250	6070	8660	8670.80	8.55	-69	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
81	20241118	090233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	494780	57	0.46	8700	8700	8660	11250	6070	8660	8680.35	8.55	-26	8826	8742	8636	8552	8446	8690	8500	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.22	N	009680	500	165 억	2820823	N	N	0	N	N
82	20241115	160240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	40	2	0.46	106896680	12418	86.39	8720	8720	8530	11200	6040	8620	8608.06	8.55	-1343	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
83	20241115	150246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	50	2	0.58	94209340	10953	76.20	8720	8720	8530	11200	6040	8620	8601.24	8.55	-725	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2861	10.41	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
84	20241115	140245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	50	2	0.58	74855290	8717	60.64	8720	8720	8530	11200	6040	8620	8587.28	8.55	-761	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2861	10.41	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
85	20241115	130244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	40	2	0.46	72586510	8455	58.82	8720	8720	8530	11200	6040	8620	8585.04	8.55	-620	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
86	20241115	120244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-40	5	-0.46	49662910	5797	40.33	8720	8720	8530	11200	6040	8620	8567.00	8.55	1051	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.02	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
87	20241115	110240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-40	5	-0.46	35686090	4168	29.00	8720	8720	8530	11200	6040	8620	8561.92	8.55	940	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
88	20241115	100241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8600	-20	5	-0.23	30571940	3572	24.85	8720	8720	8530	11200	6040	8620	8558.77	8.55	1286	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2838	10.32	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.23	7930	20240124	8.45	8980	-4.23	20240701	7930	8.45	20240124	8980	-4.23	20240701	7930	8.45	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
89	20241115	090309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-40	5	-0.46	23548100	2754	19.16	8720	8720	8530	11200	6040	8620	8550.51	8.55	1734	8733	8676	8583	8526	8433	8705	8555	165	2580	500	6370	10	1	33000000	2831	10.30	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.22	N	009680	500	165 억	2821655	N	N	0	N	N
90	20241114	160238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	150	2	1.77	118550900	13831	234.78	8490	8640	8490	11030	5950	8490	8571.39	8.57	-5411	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2851	10.37	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
91	20241114	150240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	100	2	1.18	79117270	9255	157.10	8490	8600	8490	11030	5950	8490	8548.60	8.57	-1963	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2835	10.31	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
92	20241114	140237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8560	70	2	0.82	36300630	4260	72.31	8490	8570	8490	11030	5950	8490	8521.27	8.57	-322	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2825	10.28	0.60	12	0.01	833.00	14218.00	8980	20240701	-4.68	7930	20240124	7.94	8980	-4.68	20240701	7930	7.94	20240124	8980	-4.68	20240701	7930	7.94	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
93	20241114	130238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8530	40	2	0.47	32986790	3872	65.73	8490	8570	8490	11030	5950	8490	8519.32	8.57	-405	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2815	10.24	0.60	12	0.01	833.00	14218.00	8980	20240701	-5.01	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	8980	-5.01	20240701	7930	7.57	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
94	20241114	120237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8520	30	2	0.35	24789060	2911	49.41	8490	8570	8490	11030	5950	8490	8515.65	8.57	-394	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2812	10.23	0.60	12	0.01	833.00	14218.00	8980	20240701	-5.12	7930	20240124	7.44	8980	-5.12	20240701	7930	7.44	20240124	8980	-5.12	20240701	7930	7.44	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
95	20241114	110239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	10	2	0.12	18498690	2172	36.87	8490	8570	8490	11030	5950	8490	8516.89	8.57	68	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2805	10.20	0.60	12	0.01	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
96	20241114	100246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	10	2	0.12	212490	25	0.42	8490	8500	8490	11030	5950	8490	8499.60	8.57	-12	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2805	10.20	0.60	12	0.00	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
97	20241114	090236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8490	0	3	0.00	0	0	0.00	0	0	0	11030	5950	8490	0.00	8.57	0	8576	8532	8496	8452	8416	8515	8435	165	2540	500	6280	10	1	33000000	2802	10.19	0.60	12	0.00	833.00	14218.00	8980	20240701	-5.46	7930	20240124	7.06	8980	-5.46	20240701	7930	7.06	20240124	8980	-5.46	20240701	7930	7.06	20240124	0.24	N	009680	500	165 억	2827519	N	N	0	N	N
98	20241112	160232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	-160	5	-1.85	325822760	38146	465.37	8660	8660	8480	11250	6070	8660	8541.47	8.58	-4216	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2805	10.20	0.60	12	0.12	833.00	14218.00	8980	20240701	-5.35	7930	20240124	7.19	8980	-5.35	20240701	7930	7.19	20240124	8980	-5.35	20240701	7930	7.19	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
99	20241112	150235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8490	-170	5	-1.96	319036540	37347	455.62	8660	8660	8490	11250	6070	8660	8542.49	8.58	-4195	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2802	10.19	0.60	12	0.11	833.00	14218.00	8980	20240701	-5.46	7930	20240124	7.06	8980	-5.46	20240701	7930	7.06	20240124	8980	-5.46	20240701	7930	7.06	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
100	20241112	140236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8510	-150	5	-1.73	210365860	24573	299.78	8660	8660	8510	11250	6070	8660	8560.85	8.58	-2219	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2808	10.22	0.60	12	0.07	833.00	14218.00	8980	20240701	-5.23	7930	20240124	7.31	8980	-5.23	20240701	7930	7.31	20240124	8980	-5.23	20240701	7930	7.31	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
101	20241112	130234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8530	-130	5	-1.50	180578480	21076	257.12	8660	8660	8530	11250	6070	8660	8567.97	8.58	-1770	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2815	10.24	0.60	12	0.06	833.00	14218.00	8980	20240701	-5.01	7930	20240124	7.57	8980	-5.01	20240701	7930	7.57	20240124	8980	-5.01	20240701	7930	7.57	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
102	20241112	120235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8550	-110	5	-1.27	161977560	18898	230.55	8660	8660	8530	11250	6070	8660	8571.15	8.58	-1701	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2822	10.26	0.60	12	0.06	833.00	14218.00	8980	20240701	-4.79	7930	20240124	7.82	8980	-4.79	20240701	7930	7.82	20240124	8980	-4.79	20240701	7930	7.82	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
103	20241112	110233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-70	5	-0.81	90341990	10522	128.36	8660	8660	8530	11250	6070	8660	8586.01	8.58	-2738	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2835	10.31	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
104	20241112	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-70	5	-0.81	79508970	9260	112.97	8660	8660	8530	11250	6070	8660	8586.28	8.58	-2720	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2835	10.31	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
105	20241112	090233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	34640	4	0.05	8660	8660	8660	11250	6070	8660	8660.00	8.58	0	8733	8696	8653	8616	8573	8675	8595	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2832836	N	N	0	N	N
106	20241111	160231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	30	2	0.35	70772580	8197	116.27	8690	8690	8610	11210	6050	8630	8633.27	8.59	-1662	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
107	20241111	150239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	0	3	0.00	59127720	6851	97.18	8690	8690	8610	11210	6050	8630	8630.52	8.59	-2118	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2848	10.36	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
108	20241111	140234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-20	5	-0.23	57324180	6642	94.21	8690	8690	8610	11210	6050	8630	8630.56	8.59	-1985	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2841	10.34	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
109	20241111	130233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-20	5	-0.23	55016160	6374	90.41	8690	8690	8610	11210	6050	8630	8631.34	8.59	-1972	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2841	10.34	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
110	20241111	120233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-10	5	-0.12	46068730	5336	75.69	8690	8690	8620	11210	6050	8630	8633.57	8.59	-1145	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2845	10.35	0.61	12	0.02	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
111	20241111	110233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	0	3	0.00	39325330	4554	64.60	8690	8690	8620	11210	6050	8630	8635.34	8.59	-645	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
112	20241111	100231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-10	5	-0.12	24363160	2819	39.99	8690	8690	8620	11210	6050	8630	8642.48	8.59	-558	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2845	10.35	0.61	12	0.01	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
113	20241111	090231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	10	2	0.12	1189980	137	1.94	8690	8690	8640	11210	6050	8630	8685.99	8.59	-30	8723	8676	8633	8586	8543	8700	8610	165	2580	500	6380	10	1	33000000	2851	10.37	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2835259	N	N	6	N	N
114	20241108	160229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	20	2	0.23	60855240	7050	57.10	8590	8680	8590	11190	6030	8610	8631.95	8.60	-2279	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2848	10.36	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2837447	N	N	6	N	N
115	20241108	150234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	50	2	0.58	60207990	6975	56.50	8590	8680	8590	11190	6030	8610	8631.97	8.60	-2210	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2837447	N	N	4	N	N
116	20241108	140232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	50	2	0.58	56632810	6562	53.15	8590	8680	8590	11190	6030	8610	8630.42	8.60	-2214	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2837447	N	N	4	N	N
117	20241108	130232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	30	2	0.35	23618890	2736	22.16	8590	8680	8590	11190	6030	8610	8632.64	8.60	-1296	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2837447	N	N	4	N	N
118	20241108	120233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	20	2	0.23	16237220	1881	15.24	8590	8680	8590	11190	6030	8610	8632.23	8.60	-588	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2848	10.36	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2837447	N	N	4	N	N
119	20241108	110234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	30	2	0.35	13208190	1530	12.39	8590	8680	8590	11190	6030	8610	8632.80	8.60	-313	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2851	10.37	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2837447	N	N	4	N	N
120	20241108	100233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	10	2	0.12	11101500	1286	10.42	8590	8680	8590	11190	6030	8610	8632.58	8.60	-137	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2845	10.35	0.61	12	0.00	833.00	14218.00	8980	20240701	-4.01	7930	20240124	8.70	8980	-4.01	20240701	7930	8.70	20240124	8980	-4.01	20240701	7930	8.70	20240124	0.24	N	009680	500	165 억	2837447	N	N	4	N	N
121	20241108	090230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	50	2	0.58	51610	6	0.05	8590	8660	8590	11190	6030	8610	8601.67	8.60	0	8683	8646	8613	8576	8543	8630	8560	165	2580	500	6370	10	1	33000000	2858	10.40	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2837447	N	N	4	N	N
122	20241107	160231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-30	5	-0.35	106149560	12346	133.51	8640	8650	8580	11230	6050	8640	8597.89	8.60	-802	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2841	10.34	0.61	12	0.04	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2837490	N	N	4	N	N
123	20241107	150231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	0	3	0.00	98024000	11403	123.32	8640	8650	8580	11230	6050	8640	8596.33	8.60	-815	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2837490	N	N	11	N	N
124	20241107	140233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	0	3	0.00	96615680	11240	121.55	8640	8640	8580	11230	6050	8640	8595.70	8.60	-848	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2837490	N	N	11	N	N
125	20241107	130233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	0	3	0.00	88693350	10320	111.60	8640	8640	8580	11230	6050	8640	8594.32	8.60	-964	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2837490	N	N	11	N	N
126	20241107	120233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8610	-30	5	-0.35	86634550	10081	109.02	8640	8640	8580	11230	6050	8640	8593.84	8.60	-783	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2841	10.34	0.61	12	0.03	833.00	14218.00	8980	20240701	-4.12	7930	20240124	8.58	8980	-4.12	20240701	7930	8.58	20240124	8980	-4.12	20240701	7930	8.58	20240124	0.24	N	009680	500	165 억	2837490	N	N	11	N	N
127	20241107	110232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8590	-50	5	-0.58	83103940	9671	104.59	8640	8640	8580	11230	6050	8640	8593.11	8.60	-586	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2835	10.31	0.60	12	0.03	833.00	14218.00	8980	20240701	-4.34	7930	20240124	8.32	8980	-4.34	20240701	7930	8.32	20240124	8980	-4.34	20240701	7930	8.32	20240124	0.24	N	009680	500	165 억	2837490	N	N	11	N	N
128	20241107	100232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8580	-60	5	-0.69	66603020	7750	83.81	8640	8640	8580	11230	6050	8640	8593.94	8.60	-395	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2831	10.30	0.60	12	0.02	833.00	14218.00	8980	20240701	-4.45	7930	20240124	8.20	8980	-4.45	20240701	7930	8.20	20240124	8980	-4.45	20240701	7930	8.20	20240124	0.24	N	009680	500	165 억	2837490	N	N	11	N	N
129	20241107	090232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	0	3	0.00	60480	7	0.08	8640	8640	8640	11230	6050	8640	8640.00	8.60	0	8740	8690	8660	8610	8580	8675	8595	165	2590	500	6390	10	1	33000000	2851	10.37	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2837490	N	N	11	N	N
130	20241106	160232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-50	5	-0.58	80011470	9247	214.25	8700	8710	8630	11290	6090	8690	8652.70	8.60	-620	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2851	10.37	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2838190	N	N	11	N	N
131	20241106	150239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-50	5	-0.58	71129420	8218	190.41	8700	8710	8640	11290	6090	8690	8655.32	8.60	-620	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2851	10.37	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2838190	N	N	3	N	N
132	20241106	140238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	-20	5	-0.23	46642280	5384	124.75	8700	8710	8640	11290	6090	8690	8663.13	8.60	-620	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2861	10.41	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.24	N	009680	500	165 억	2838190	N	N	3	N	N
133	20241106	130237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-30	5	-0.35	39076340	4509	104.47	8700	8710	8640	11290	6090	8690	8666.30	8.60	-598	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2838190	N	N	3	N	N
134	20241106	120231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-30	5	-0.35	29729310	3430	79.47	8700	8710	8640	11290	6090	8690	8667.44	8.60	-492	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2838190	N	N	3	N	N
135	20241106	110235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-40	5	-0.46	28975270	3343	77.46	8700	8710	8640	11290	6090	8690	8667.45	8.60	-564	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2838190	N	N	3	N	N
136	20241106	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-50	5	-0.58	20748430	2392	55.42	8700	8710	8640	11290	6090	8690	8674.09	8.60	-423	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2838190	N	N	3	N	N
137	20241106	090233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	10	2	0.12	182720	21	0.49	8700	8710	8700	11290	6090	8690	8700.95	8.60	-1	8730	8710	8680	8660	8630	8695	8645	165	2600	500	6430	10	1	33000000	2871	10.44	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2838190	N	N	3	N	N
138	20241105	160229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	30	2	0.35	37419980	4315	45.76	8700	8700	8650	11250	6070	8660	8672.07	8.60	-370	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2868	10.43	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.24	N	009680	500	165 억	2838631	N	N	3	N	N
139	20241105	150233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	30	2	0.35	35151890	4054	43.00	8700	8700	8650	11250	6070	8660	8670.92	8.60	-199	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2868	10.43	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.23	7930	20240124	9.58	8980	-3.23	20240701	7930	9.58	20240124	8980	-3.23	20240701	7930	9.58	20240124	0.24	N	009680	500	165 억	2838631	N	N	1	N	N
140	20241105	140230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	35004330	4037	42.81	8700	8700	8650	11250	6070	8660	8670.88	8.60	-187	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2838631	N	N	1	N	N
141	20241105	130230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	27171710	3133	33.23	8700	8700	8650	11250	6070	8660	8672.74	8.60	-127	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2838631	N	N	1	N	N
142	20241105	120230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8670	10	2	0.12	17912120	2067	21.92	8700	8700	8650	11250	6070	8660	8665.76	8.60	15	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2861	10.41	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.45	7930	20240124	9.33	8980	-3.45	20240701	7930	9.33	20240124	8980	-3.45	20240701	7930	9.33	20240124	0.24	N	009680	500	165 억	2838631	N	N	1	N	N
143	20241105	110227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	0	3	0.00	15719970	1814	19.24	8700	8700	8650	11250	6070	8660	8665.92	8.60	6	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2838631	N	N	1	N	N
144	20241105	100229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	20	2	0.23	8504360	981	10.40	8700	8700	8660	11250	6070	8660	8669.07	8.60	-29	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2864	10.42	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.24	N	009680	500	165 억	2838631	N	N	1	N	N
145	20241105	090228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8700	40	2	0.46	1052700	121	1.28	8700	8700	8700	11250	6070	8660	8700.00	8.60	-1	8706	8682	8656	8632	8606	8695	8645	165	2590	500	6400	10	1	33000000	2871	10.44	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.12	7930	20240124	9.71	8980	-3.12	20240701	7930	9.71	20240124	8980	-3.12	20240701	7930	9.71	20240124	0.24	N	009680	500	165 억	2838631	N	N	1	N	N
146	20241104	160228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	20	2	0.23	81569890	9429	63.54	8640	8680	8630	11230	6050	8640	8650.96	8.61	-3871	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2858	10.40	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
147	20241104	150231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	10	2	0.12	79881190	9234	62.23	8640	8680	8630	11230	6050	8640	8650.77	8.61	-3986	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
148	20241104	140228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	10	2	0.12	72579200	8390	56.54	8640	8680	8630	11230	6050	8640	8650.68	8.61	-4044	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2855	10.38	0.61	12	0.03	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
149	20241104	130206	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	20	2	0.23	70282970	8125	54.75	8640	8680	8630	11230	6050	8640	8650.21	8.61	-3849	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2858	10.40	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
150	20241104	120226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	40	2	0.46	62120390	7183	48.41	8640	8680	8630	11230	6050	8640	8648.25	8.61	-3775	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2864	10.42	0.61	12	0.02	833.00	14218.00	8980	20240701	-3.34	7930	20240124	9.46	8980	-3.34	20240701	7930	9.46	20240124	8980	-3.34	20240701	7930	9.46	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
151	20241104	110225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	10	2	0.12	38060220	4404	29.68	8640	8660	8630	11230	6050	8640	8642.19	8.61	-2091	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
152	20241104	100224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	20	2	0.23	27696920	3206	21.61	8640	8660	8630	11230	6050	8640	8639.09	8.61	-2032	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2858	10.40	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
153	20241104	090224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	0	3	0.00	129600	15	0.10	8640	8640	8640	11230	6050	8640	8640.00	8.61	7	8746	8692	8646	8592	8546	8670	8570	165	2590	500	6390	10	1	33000000	2851	10.37	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2840652	N	N	1	N	N
154	20241101	160219	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-30	5	-0.35	128002220	14839	91.30	8660	8700	8600	11270	6070	8670	8626.07	8.60	4632	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2851	10.37	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N
155	20241101	150225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	127129370	14738	90.68	8660	8700	8600	11270	6070	8670	8625.96	8.60	4632	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N
156	20241101	140220	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-40	5	-0.46	124450200	14428	88.77	8660	8700	8600	11270	6070	8670	8625.60	8.60	4634	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2848	10.36	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N
157	20241101	130237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8630	-40	5	-0.46	123146690	14277	87.84	8660	8700	8600	11270	6070	8670	8625.53	8.60	4645	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2848	10.36	0.61	12	0.04	833.00	14218.00	8980	20240701	-3.90	7930	20240124	8.83	8980	-3.90	20240701	7930	8.83	20240124	8980	-3.90	20240701	7930	8.83	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N
158	20241101	120238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-20	5	-0.23	23535250	2724	16.76	8660	8670	8630	11270	6070	8670	8639.96	8.60	117	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2855	10.38	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N
159	20241101	110236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8640	-30	5	-0.35	22670290	2624	16.14	8660	8670	8630	11270	6070	8670	8639.59	8.60	79	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2851	10.37	0.61	12	0.01	833.00	14218.00	8980	20240701	-3.79	7930	20240124	8.95	8980	-3.79	20240701	7930	8.95	20240124	8980	-3.79	20240701	7930	8.95	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N
160	20241101	100237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	-20	5	-0.23	4339920	502	3.09	8660	8660	8630	11270	6070	8670	8645.26	8.60	-10	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2855	10.38	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.67	7930	20240124	9.08	8980	-3.67	20240701	7930	9.08	20240124	8980	-3.67	20240701	7930	9.08	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N
161	20241101	090236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8660	-10	5	-0.12	233820	27	0.17	8660	8660	8660	11270	6070	8670	8660.00	8.60	3	8743	8706	8653	8616	8563	8715	8625	165	2600	500	6410	10	1	33000000	2858	10.40	0.61	12	0.00	833.00	14218.00	8980	20240701	-3.56	7930	20240124	9.21	8980	-3.56	20240701	7930	9.21	20240124	8980	-3.56	20240701	7930	9.21	20240124	0.24	N	009680	500	165 억	2838086	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History