KissMeData/023000/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	-35	5	-1.37	9631175	3804	92.49	2550	2555	2520	3325	1795	2560	2531.85	0.36	-18	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1010	6.08	0.42	12	0.01	415.00	6082.00	3070	20231206	-17.75	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3070	-17.75	20231206	2430	3.91	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
3	20241129	150401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	-40	5	-1.56	9292815	3670	89.23	2550	2555	2520	3325	1795	2560	2532.10	0.36	-93	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1008	6.07	0.41	12	0.01	415.00	6082.00	3070	20231206	-17.92	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3070	-17.92	20231206	2430	3.70	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
4	20241129	140359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2530	-30	5	-1.17	6815890	2689	65.38	2550	2555	2525	3325	1795	2560	2534.73	0.36	-85	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1012	6.10	0.42	12	0.01	415.00	6082.00	3070	20231206	-17.59	2430	20240805	4.12	3065	-17.46	20240102	2430	4.12	20240805	3070	-17.59	20231206	2430	4.12	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
5	20241129	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2530	-30	5	-1.17	6355430	2507	60.95	2550	2555	2525	3325	1795	2560	2535.07	0.36	-85	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1012	6.10	0.42	12	0.01	415.00	6082.00	3070	20231206	-17.59	2430	20240805	4.12	3065	-17.46	20240102	2430	4.12	20240805	3070	-17.59	20231206	2430	4.12	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
6	20241129	120402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	-35	5	-1.37	5560685	2193	53.32	2550	2555	2525	3325	1795	2560	2535.65	0.36	-97	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1010	6.08	0.42	12	0.01	415.00	6082.00	3070	20231206	-17.75	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3070	-17.75	20231206	2430	3.91	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
7	20241129	110401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	-15	5	-0.59	3384835	1333	32.41	2550	2555	2530	3325	1795	2560	2539.26	0.36	-96	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1018	6.13	0.42	12	0.00	415.00	6082.00	3070	20231206	-17.10	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3070	-17.10	20231206	2430	4.73	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
8	20241129	100400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-10	5	-0.39	1633920	641	15.58	2550	2555	2540	3325	1795	2560	2549.02	0.36	-95	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1020	6.14	0.42	12	0.00	415.00	6082.00	3070	20231206	-16.94	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3070	-16.94	20231206	2430	4.94	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
9	20241129	090400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	0	3	0.00	0	0	0.00	0	0	0	3325	1795	2560	0.00	0.36	0	2580	2570	2550	2540	2520	2575	2545	200	765	500	1840	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3070	20231206	-16.61	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3070	-16.61	20231206	2430	5.35	20240805	0.41	N	023000	500	200 억	143846	N	N	3	N	N
10	20241128	160356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	15	2	0.59	10476810	4101	83.81	2550	2560	2530	3305	1785	2545	2554.70	0.36	1761	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1024	6.17	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3070	-16.61	20231206	2430	5.35	20240805	0.41	N	023000	500	200 억	144099	N	N	3	N	N
11	20241128	150404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2540	-5	5	-0.20	4284205	1682	34.38	2550	2560	2530	3305	1785	2545	2547.09	0.36	-253	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1016	6.12	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.80	2430	20240805	4.53	3065	-17.13	20240102	2430	4.53	20240805	3070	-17.26	20231206	2430	4.53	20240805	0.41	N	023000	500	200 억	144099	N	N	1	N	N
12	20241128	140405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	0	3	0.00	3706650	1455	29.74	2550	2560	2530	3305	1785	2545	2547.53	0.36	-219	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1018	6.13	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3070	-17.10	20231206	2430	4.73	20240805	0.41	N	023000	500	200 억	144099	N	N	1	N	N
13	20241128	130401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	5	2	0.20	2761885	1084	22.15	2550	2560	2530	3305	1785	2545	2547.86	0.36	-163	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1020	6.14	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3070	-16.94	20231206	2430	4.94	20240805	0.41	N	023000	500	200 억	144099	N	N	1	N	N
14	20241128	120404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	5	2	0.20	2723680	1069	21.85	2550	2560	2530	3305	1785	2545	2547.88	0.36	-151	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1020	6.14	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3070	-16.94	20231206	2430	4.94	20240805	0.41	N	023000	500	200 억	144099	N	N	1	N	N
15	20241128	110407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	15	2	0.59	1996380	784	16.02	2550	2560	2530	3305	1785	2545	2546.40	0.36	-113	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1024	6.17	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3070	-16.61	20231206	2430	5.35	20240805	0.41	N	023000	500	200 억	144099	N	N	1	N	N
16	20241128	100403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	5	2	0.20	1135655	447	9.14	2550	2560	2530	3305	1785	2545	2540.62	0.36	-32	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1020	6.14	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3070	-16.94	20231206	2430	4.94	20240805	0.41	N	023000	500	200 억	144099	N	N	1	N	N
17	20241128	090401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	0.36	0	2581	2562	2546	2527	2511	2555	2520	200	760	500	1830	5	1	40000000	1018	6.13	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3070	-17.10	20231206	2430	4.73	20240805	0.41	N	023000	500	200 억	144099	N	N	1	N	N
18	20241127	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	0	3	0.00	12476395	4892	54.22	2550	2565	2530	3305	1785	2545	2550.37	0.36	-350	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1018	6.13	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3070	-17.10	20231206	2430	4.73	20240805	0.41	N	023000	500	200 억	144475	N	N	1	N	N
19	20241127	150359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	-10	5	-0.39	11864980	4651	51.55	2550	2565	2530	3305	1785	2545	2551.06	0.36	-376	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1014	6.11	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.96	2430	20240805	4.32	3065	-17.29	20240102	2430	4.32	20240805	3070	-17.43	20231206	2430	4.32	20240805	0.41	N	023000	500	200 억	144475	N	N	0	N	N
20	20241127	140359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2540	-5	5	-0.20	10300285	4033	44.70	2550	2565	2540	3305	1785	2545	2554.00	0.36	-376	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1016	6.12	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.80	2430	20240805	4.53	3065	-17.13	20240102	2430	4.53	20240805	3070	-17.26	20231206	2430	4.53	20240805	0.41	N	023000	500	200 억	144475	N	N	0	N	N
21	20241127	130355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	5	2	0.20	8470040	3314	36.73	2550	2565	2550	3305	1785	2545	2555.84	0.36	-29	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1020	6.14	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3070	-16.94	20231206	2430	4.94	20240805	0.41	N	023000	500	200 억	144475	N	N	0	N	N
22	20241127	120400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	10	2	0.39	7733085	3025	33.53	2550	2565	2550	3305	1785	2545	2556.39	0.36	-29	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1022	6.16	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3070	-16.78	20231206	2430	5.14	20240805	0.41	N	023000	500	200 억	144475	N	N	0	N	N
23	20241127	110359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	5	2	0.20	7411725	2899	32.13	2550	2565	2550	3305	1785	2545	2556.65	0.36	-41	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1020	6.14	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3070	-16.94	20231206	2430	4.94	20240805	0.41	N	023000	500	200 억	144475	N	N	0	N	N
24	20241127	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	15	2	0.59	5354860	2094	23.21	2550	2565	2550	3305	1785	2545	2557.24	0.36	-40	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1024	6.17	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.15	2430	20240805	5.35	3065	-16.48	20240102	2430	5.35	20240805	3070	-16.61	20231206	2430	5.35	20240805	0.41	N	023000	500	200 억	144475	N	N	0	N	N
25	20241127	090357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	0.36	0	2581	2562	2541	2522	2501	2572	2532	200	760	500	1830	5	1	40000000	1018	6.13	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3070	-17.10	20231206	2430	4.73	20240805	0.41	N	023000	500	200 억	144475	N	N	0	N	N
26	20241126	160357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	25	2	0.99	22832000	9023	89.45	2535	2560	2520	3275	1765	2520	2530.42	0.36	-641	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1018	6.13	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3070	-17.10	20231206	2430	4.73	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
27	20241126	150356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	15	2	0.60	22068515	8723	86.48	2535	2560	2520	3275	1765	2520	2529.92	0.36	-640	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1014	6.11	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.96	2430	20240805	4.32	3065	-17.29	20240102	2430	4.32	20240805	3070	-17.43	20231206	2430	4.32	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
28	20241126	140356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	5	2	0.20	21827620	8628	85.54	2535	2560	2520	3275	1765	2520	2529.86	0.36	-631	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1010	6.08	0.42	12	0.02	415.00	6082.00	3090	20231121	-18.28	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3070	-17.75	20231206	2430	3.91	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
29	20241126	130355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2530	10	2	0.40	17574250	6946	68.86	2535	2560	2520	3275	1765	2520	2530.13	0.36	-631	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1012	6.10	0.42	12	0.02	415.00	6082.00	3090	20231121	-18.12	2430	20240805	4.12	3065	-17.46	20240102	2430	4.12	20240805	3070	-17.59	20231206	2430	4.12	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
30	20241126	120359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2540	20	2	0.79	10629380	4200	41.64	2535	2560	2520	3275	1765	2520	2530.80	0.36	-515	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1016	6.12	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.80	2430	20240805	4.53	3065	-17.13	20240102	2430	4.53	20240805	3070	-17.26	20231206	2430	4.53	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
31	20241126	110401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	5	2	0.20	7661300	3029	30.03	2535	2560	2520	3275	1765	2520	2529.32	0.36	-515	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1010	6.08	0.42	12	0.01	415.00	6082.00	3090	20231121	-18.28	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3070	-17.75	20231206	2430	3.91	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
32	20241126	100359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	15	2	0.60	5157695	2037	20.19	2535	2560	2520	3275	1765	2520	2532.01	0.36	-376	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1014	6.11	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.96	2430	20240805	4.32	3065	-17.29	20240102	2430	4.32	20240805	3070	-17.43	20231206	2430	4.32	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
33	20241126	090356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2530	10	2	0.40	2579615	1017	10.08	2535	2560	2530	3275	1765	2520	2536.49	0.36	-104	2576	2547	2526	2497	2476	2562	2512	200	755	500	1810	5	1	40000000	1012	6.10	0.42	12	0.00	415.00	6082.00	3090	20231121	-18.12	2430	20240805	4.12	3065	-17.46	20240102	2430	4.12	20240805	3070	-17.59	20231206	2430	4.12	20240805	0.41	N	023000	500	200 억	145116	N	N	0	N	N
34	20241125	160349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	10	2	0.40	25453395	10082	70.54	2510	2555	2505	3260	1760	2510	2524.64	0.36	-27	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1008	6.07	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3070	-17.92	20231206	2430	3.70	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
35	20241125	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	15	2	0.60	24019490	9513	66.56	2510	2555	2505	3260	1760	2510	2524.91	0.36	-23	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1010	6.08	0.42	12	0.02	415.00	6082.00	3090	20231121	-18.28	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3070	-17.75	20231206	2430	3.91	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
36	20241125	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	10	2	0.40	20336685	8052	56.34	2510	2555	2505	3260	1760	2510	2525.67	0.36	-78	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1008	6.07	0.41	12	0.02	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3070	-17.92	20231206	2430	3.70	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
37	20241125	130353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	5	2	0.20	19073045	7550	52.83	2510	2555	2505	3260	1760	2510	2526.23	0.36	-78	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1006	6.06	0.41	12	0.02	415.00	6082.00	3090	20231121	-18.61	2430	20240805	3.50	3065	-17.94	20240102	2430	3.50	20240805	3070	-18.08	20231206	2430	3.50	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
38	20241125	120356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2530	20	2	0.80	14883535	5884	41.17	2510	2555	2510	3260	1760	2510	2529.49	0.36	-336	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1012	6.10	0.42	12	0.01	415.00	6082.00	3090	20231121	-18.12	2430	20240805	4.12	3065	-17.46	20240102	2430	4.12	20240805	3070	-17.59	20231206	2430	4.12	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
39	20241125	110354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	35	2	1.39	12351175	4882	34.16	2510	2555	2510	3260	1760	2510	2529.94	0.36	-354	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1018	6.13	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3070	-17.10	20231206	2430	4.73	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
40	20241125	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	10	2	0.40	3665545	1460	10.22	2510	2520	2510	3260	1760	2510	2510.65	0.36	2	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1008	6.07	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3070	-17.92	20231206	2430	3.70	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
41	20241125	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	0	3	0.00	0	0	0.00	0	0	0	3260	1760	2510	0.00	0.36	0	2560	2535	2495	2470	2430	2547	2482	200	750	500	1800	5	1	40000000	1004	6.05	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3070	-18.24	20231206	2430	3.29	20240805	0.41	N	023000	500	200 억	145143	N	N	1	N	N
42	20241122	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	15	2	0.60	35599560	14292	159.78	2455	2520	2455	3240	1750	2495	2490.87	0.36	-359	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	1004	6.05	0.41	12	0.04	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3070	-18.24	20231206	2430	3.29	20240805	0.41	N	023000	500	200 억	145528	N	N	1	N	N
43	20241122	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	10	2	0.40	34580925	13886	155.24	2455	2520	2455	3240	1750	2495	2490.34	0.36	-329	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	1002	6.04	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3070	-18.40	20231206	2430	3.09	20240805	0.41	N	023000	500	200 억	145528	N	N	0	N	N
44	20241122	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	15	2	0.60	30030430	12071	134.95	2455	2520	2455	3240	1750	2495	2487.82	0.36	-329	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	1004	6.05	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3070	-18.24	20231206	2430	3.29	20240805	0.41	N	023000	500	200 억	145528	N	N	0	N	N
45	20241122	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	25	2	1.00	26983785	10856	121.36	2455	2520	2455	3240	1750	2495	2485.61	0.36	-328	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	1008	6.07	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3070	-17.92	20231206	2430	3.70	20240805	0.41	N	023000	500	200 억	145528	N	N	0	N	N
46	20241122	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	20	2	0.80	22763745	9176	102.58	2455	2515	2455	3240	1750	2495	2480.79	0.36	-147	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	1006	6.06	0.41	12	0.02	415.00	6082.00	3090	20231121	-18.61	2430	20240805	3.50	3065	-17.94	20240102	2430	3.50	20240805	3070	-18.08	20231206	2430	3.50	20240805	0.41	N	023000	500	200 억	145528	N	N	0	N	N
47	20241122	110337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	5	2	0.20	19963535	8059	90.10	2455	2515	2455	3240	1750	2495	2477.17	0.36	-84	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	1000	6.02	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3070	-18.57	20231206	2430	2.88	20240805	0.41	N	023000	500	200 억	145528	N	N	0	N	N
48	20241122	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	0	3	0.00	17667470	7139	79.81	2455	2515	2455	3240	1750	2495	2474.78	0.36	-83	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	998	6.01	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3070	-18.73	20231206	2430	2.67	20240805	0.41	N	023000	500	200 억	145528	N	N	0	N	N
49	20241122	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	-10	5	-0.40	9745885	3964	44.32	2455	2505	2455	3240	1750	2495	2458.60	0.36	24	2568	2531	2508	2471	2448	2520	2460	200	745	500	1790	5	1	40000000	994	5.99	0.41	12	0.01	415.00	6082.00	3090	20231121	-19.58	2430	20240805	2.26	3065	-18.92	20240102	2430	2.26	20240805	3070	-19.06	20231206	2430	2.26	20240805	0.41	N	023000	500	200 억	145528	N	N	0	N	N
50	20241121	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-15	5	-0.60	22379805	8945	350.92	2515	2545	2485	3260	1760	2510	2501.93	0.36	-382	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	998	6.01	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
51	20241121	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-10	5	-0.40	19246000	7688	301.61	2515	2545	2485	3260	1760	2510	2503.38	0.36	-186	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	1000	6.02	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3090	-19.09	20231121	2430	2.88	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
52	20241121	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-10	5	-0.40	13767790	5497	215.65	2515	2545	2485	3260	1760	2510	2504.60	0.36	-47	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	1000	6.02	0.41	12	0.01	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3090	-19.09	20231121	2430	2.88	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
53	20241121	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-10	5	-0.40	12887810	5145	201.84	2515	2545	2485	3260	1760	2510	2504.92	0.36	-69	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	1000	6.02	0.41	12	0.01	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3090	-19.09	20231121	2430	2.88	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
54	20241121	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-15	5	-0.60	12204085	4871	191.09	2515	2545	2485	3260	1760	2510	2505.46	0.36	-91	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	998	6.01	0.41	12	0.01	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
55	20241121	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-10	5	-0.40	7728440	3074	120.60	2515	2545	2495	3260	1760	2510	2514.13	0.36	-148	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	1000	6.02	0.41	12	0.01	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3090	-19.09	20231121	2430	2.88	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
56	20241121	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	-5	5	-0.20	6418610	2550	100.04	2515	2545	2495	3260	1760	2510	2517.10	0.36	-174	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	1002	6.04	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3090	-18.93	20231121	2430	3.09	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
57	20241121	090340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	0	3	0.00	0	0	0.00	0	0	0	3260	1760	2510	0.00	0.36	0	2540	2525	2510	2495	2480	2517	2487	200	750	500	1800	5	1	40000000	1004	6.05	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	145957	N	N	4	N	N
58	20241120	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	10	2	0.40	6378190	2549	36.88	2525	2525	2495	3250	1750	2500	2502.23	0.37	-356	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	1004	6.05	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146313	N	N	4	N	N
59	20241120	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	10	2	0.40	6370665	2546	36.83	2525	2525	2495	3250	1750	2500	2502.23	0.37	-355	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	1004	6.05	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146313	N	N	0	N	N
60	20241120	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	5	2	0.20	5977905	2389	34.56	2525	2525	2495	3250	1750	2500	2502.26	0.37	-312	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	1002	6.04	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3090	-18.93	20231121	2430	3.09	20240805	0.41	N	023000	500	200 억	146313	N	N	0	N	N
61	20241120	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	10	2	0.40	5737040	2293	33.17	2525	2525	2495	3250	1750	2500	2501.98	0.37	-293	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	1004	6.05	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146313	N	N	0	N	N
62	20241120	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	10	2	0.40	3557505	1422	20.57	2525	2525	2495	3250	1750	2500	2501.76	0.37	-104	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	1004	6.05	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146313	N	N	0	N	N
63	20241120	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	10	2	0.40	3366745	1346	19.47	2525	2525	2495	3250	1750	2500	2501.30	0.37	-104	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	1004	6.05	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146313	N	N	0	N	N
64	20241120	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-5	5	-0.20	1638665	655	9.48	2525	2525	2495	3250	1750	2500	2501.78	0.37	-22	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	998	6.01	0.41	12	0.00	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.41	N	023000	500	200 억	146313	N	N	0	N	N
65	20241120	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	25	2	1.00	45425	18	0.26	2525	2525	2520	3250	1750	2500	2523.61	0.37	-5	2556	2527	2511	2482	2466	2520	2475	200	750	500	1800	5	1	40000000	1010	6.08	0.42	12	0.00	415.00	6082.00	3090	20231121	-18.28	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3090	-18.28	20231121	2430	3.91	20240805	0.41	N	023000	500	200 억	146313	N	N	0	N	N
66	20241119	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-20	5	-0.79	17309275	6907	35.14	2540	2540	2495	3275	1765	2520	2506.05	0.37	-1670	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1000	6.02	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3090	-19.09	20231121	2430	2.88	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
67	20241119	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	-15	5	-0.60	16886775	6738	34.28	2540	2540	2495	3275	1765	2520	2506.20	0.37	-1651	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1002	6.04	0.41	12	0.02	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3090	-18.93	20231121	2430	3.09	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
68	20241119	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	-10	5	-0.40	11488915	4577	23.29	2540	2540	2495	3275	1765	2520	2510.14	0.37	-25	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1004	6.05	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
69	20241119	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	-10	5	-0.40	11478880	4573	23.27	2540	2540	2495	3275	1765	2520	2510.14	0.37	-25	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1004	6.05	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
70	20241119	120327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	-5	5	-0.20	11396015	4540	23.10	2540	2540	2495	3275	1765	2520	2510.14	0.37	-25	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1006	6.06	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.61	2430	20240805	3.50	3065	-17.94	20240102	2430	3.50	20240805	3090	-18.61	20231121	2430	3.50	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
71	20241119	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	-5	5	-0.20	8905535	3548	18.05	2540	2540	2495	3275	1765	2520	2510.02	0.37	-25	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1006	6.06	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.61	2430	20240805	3.50	3065	-17.94	20240102	2430	3.50	20240805	3090	-18.61	20231121	2430	3.50	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
72	20241119	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	-15	5	-0.60	6600525	2627	13.37	2540	2540	2495	3275	1765	2520	2512.57	0.37	0	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1002	6.04	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3090	-18.93	20231121	2430	3.09	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
73	20241119	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	0	3	0.00	2018570	801	4.08	2540	2540	2520	3275	1765	2520	2520.06	0.37	0	2586	2552	2516	2482	2446	2535	2465	200	755	500	1810	5	1	40000000	1008	6.07	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3090	-18.45	20231121	2430	3.70	20240805	0.41	N	023000	500	200 억	146313	N	N	17	N	N
74	20241118	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	0	3	0.00	49100410	19651	162.11	2535	2550	2480	3275	1765	2520	2498.62	0.37	-4360	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	1008	6.07	0.41	12	0.05	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3090	-18.45	20231121	2430	3.70	20240805	0.41	N	023000	500	200 억	146422	N	N	17	N	N
75	20241118	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2490	-30	5	-1.19	45628990	18268	150.70	2535	2550	2480	3275	1765	2520	2497.76	0.37	-4176	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	996	6.00	0.41	12	0.05	415.00	6082.00	3090	20231121	-19.42	2430	20240805	2.47	3065	-18.76	20240102	2430	2.47	20240805	3090	-19.42	20231121	2430	2.47	20240805	0.41	N	023000	500	200 억	146422	N	N	0	N	N
76	20241118	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	-15	5	-0.60	40832480	16343	134.82	2535	2550	2480	3275	1765	2520	2498.47	0.37	-3184	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	1002	6.04	0.41	12	0.04	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3090	-18.93	20231121	2430	3.09	20240805	0.41	N	023000	500	200 억	146422	N	N	0	N	N
77	20241118	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-25	5	-0.99	26606520	10646	87.82	2535	2550	2480	3275	1765	2520	2499.20	0.37	-1960	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	998	6.01	0.41	12	0.03	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.41	N	023000	500	200 억	146422	N	N	0	N	N
78	20241118	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-25	5	-0.99	21252225	8501	70.13	2535	2550	2480	3275	1765	2520	2499.97	0.37	-1527	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	998	6.01	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.41	N	023000	500	200 억	146422	N	N	0	N	N
79	20241118	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-20	5	-0.79	15231645	6091	50.25	2535	2550	2480	3275	1765	2520	2500.68	0.37	-761	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	1000	6.02	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3090	-19.09	20231121	2430	2.88	20240805	0.41	N	023000	500	200 억	146422	N	N	0	N	N
80	20241118	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-25	5	-0.99	9878540	3948	32.57	2535	2550	2480	3275	1765	2520	2502.16	0.37	87	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	998	6.01	0.41	12	0.01	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.41	N	023000	500	200 억	146422	N	N	0	N	N
81	20241118	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	30	2	1.19	25425	10	0.08	2535	2550	2535	3275	1765	2520	2542.50	0.37	-2	2576	2547	2516	2487	2456	2532	2472	200	755	500	1810	5	1	40000000	1020	6.14	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.41	N	023000	500	200 억	146422	N	N	0	N	N
82	20241115	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	-10	5	-0.40	30323260	12121	34.53	2545	2545	2485	3285	1775	2530	2501.71	0.37	-400	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1008	6.07	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3090	-18.45	20231121	2430	3.70	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
83	20241115	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	-10	5	-0.40	29162940	11659	33.21	2545	2545	2485	3285	1775	2530	2501.32	0.37	-397	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1008	6.07	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3090	-18.45	20231121	2430	3.70	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
84	20241115	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	-10	5	-0.40	29004180	11596	33.03	2545	2545	2485	3285	1775	2530	2501.22	0.37	-449	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1008	6.07	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.45	2430	20240805	3.70	3065	-17.78	20240102	2430	3.70	20240805	3090	-18.45	20231121	2430	3.70	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
85	20241115	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	-20	5	-0.79	26892240	10752	30.63	2545	2545	2485	3285	1775	2530	2501.14	0.37	-470	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1004	6.05	0.41	12	0.03	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
86	20241115	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-30	5	-1.19	23644215	9454	26.93	2545	2545	2485	3285	1775	2530	2500.97	0.37	-475	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1000	6.02	0.41	12	0.02	415.00	6082.00	3090	20231121	-19.09	2430	20240805	2.88	3065	-18.43	20240102	2430	2.88	20240805	3090	-19.09	20231121	2430	2.88	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
87	20241115	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	-25	5	-0.99	14541430	5807	16.54	2545	2545	2490	3285	1775	2530	2504.12	0.37	-438	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1002	6.04	0.41	12	0.01	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3090	-18.93	20231121	2430	3.09	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
88	20241115	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	-25	5	-0.99	1347555	535	1.52	2545	2545	2500	3285	1775	2530	2518.79	0.37	-8	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1002	6.04	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.93	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3090	-18.93	20231121	2430	3.09	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
89	20241115	090354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	15	2	0.59	2545	1	0.00	2545	2545	2545	3285	1775	2530	2545.00	0.37	0	2610	2570	2515	2475	2420	2590	2495	200	755	500	1820	5	1	40000000	1018	6.13	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3090	-17.64	20231121	2430	4.73	20240805	0.41	N	023000	500	200 억	146927	N	N	0	N	N
90	20241114	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	70	2	2.84	87025765	34629	125.42	2465	2555	2460	3200	1730	2465	2513.09	0.37	1574	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	1014	6.11	0.42	12	0.09	415.00	6082.00	3090	20231121	-17.96	2430	20240805	4.32	3065	-17.29	20240102	2430	4.32	20240805	3090	-17.96	20231121	2430	4.32	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
91	20241114	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	30	2	1.22	84990305	33819	122.48	2465	2555	2460	3200	1730	2465	2513.09	0.37	1899	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	998	6.01	0.41	12	0.08	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
92	20241114	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	60	2	2.43	56256755	22311	80.80	2465	2555	2465	3200	1730	2465	2521.48	0.37	-647	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	1010	6.08	0.42	12	0.06	415.00	6082.00	3090	20231121	-18.28	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3090	-18.28	20231121	2430	3.91	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
93	20241114	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	80	2	3.25	44304280	17562	63.61	2465	2555	2465	3200	1730	2465	2522.74	0.37	-761	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	1018	6.13	0.42	12	0.04	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3090	-17.64	20231121	2430	4.73	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
94	20241114	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	70	2	2.84	29768520	11830	42.85	2465	2555	2465	3200	1730	2465	2516.36	0.37	-994	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	1014	6.11	0.42	12	0.03	415.00	6082.00	3090	20231121	-17.96	2430	20240805	4.32	3065	-17.29	20240102	2430	4.32	20240805	3090	-17.96	20231121	2430	4.32	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
95	20241114	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	85	2	3.45	22211725	8839	32.01	2465	2555	2465	3200	1730	2465	2512.92	0.37	-1061	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	1020	6.14	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
96	20241114	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	45	2	1.83	276540	112	0.41	2465	2510	2465	3200	1730	2465	2469.11	0.37	0	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	1004	6.05	0.41	12	0.00	415.00	6082.00	3090	20231121	-18.77	2430	20240805	3.29	3065	-18.11	20240102	2430	3.29	20240805	3090	-18.77	20231121	2430	3.29	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
97	20241114	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	0	3	0.00	0	0	0.00	0	0	0	3200	1730	2465	0.00	0.37	0	2591	2527	2491	2427	2391	2510	2410	200	735	500	1770	5	1	40000000	986	5.94	0.41	12	0.00	415.00	6082.00	3090	20231121	-20.23	2430	20240805	1.44	3065	-19.58	20240102	2430	1.44	20240805	3090	-20.23	20231121	2430	1.44	20240805	0.41	N	023000	500	200 억	146187	N	N	0	N	N
98	20241112	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-90	5	-3.48	84420785	33432	1040.52	2590	2590	2495	3360	1810	2585	2525.22	0.37	-312	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	998	6.01	0.41	12	0.08	415.00	6082.00	3090	20231121	-19.26	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3090	-19.26	20231121	2430	2.67	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
99	20241112	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	-70	5	-2.71	69085820	27294	849.49	2590	2590	2500	3360	1810	2585	2531.17	0.37	-76	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	1006	6.06	0.41	12	0.07	415.00	6082.00	3090	20231121	-18.61	2430	20240805	3.50	3065	-17.94	20240102	2430	3.50	20240805	3090	-18.61	20231121	2430	3.50	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
100	20241112	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2535	-50	5	-1.93	51914805	20474	637.22	2590	2590	2515	3360	1810	2585	2535.65	0.37	48	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	1014	6.11	0.42	12	0.05	415.00	6082.00	3090	20231121	-17.96	2430	20240805	4.32	3065	-17.29	20240102	2430	4.32	20240805	3090	-17.96	20231121	2430	4.32	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
101	20241112	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2525	-60	5	-2.32	25778950	10140	315.59	2590	2590	2525	3360	1810	2585	2542.30	0.37	-97	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	1010	6.08	0.42	12	0.03	415.00	6082.00	3090	20231121	-18.28	2430	20240805	3.91	3065	-17.62	20240102	2430	3.91	20240805	3090	-18.28	20231121	2430	3.91	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
102	20241112	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-35	5	-1.35	17287400	6792	211.39	2590	2590	2540	3360	1810	2585	2545.26	0.37	-97	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	1020	6.14	0.42	12	0.02	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
103	20241112	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	-35	5	-1.35	12515100	4914	152.94	2590	2590	2540	3360	1810	2585	2546.83	0.37	-87	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	1020	6.14	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.48	2430	20240805	4.94	3065	-16.80	20240102	2430	4.94	20240805	3090	-17.48	20231121	2430	4.94	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
104	20241112	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	-40	5	-1.55	5192065	2034	63.31	2590	2590	2545	3360	1810	2585	2552.64	0.37	-87	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	1018	6.13	0.42	12	0.01	415.00	6082.00	3090	20231121	-17.64	2430	20240805	4.73	3065	-16.97	20240102	2430	4.73	20240805	3090	-17.64	20231121	2430	4.73	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
105	20241112	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-30	5	-1.16	1023465	400	12.45	2590	2590	2555	3360	1810	2585	2558.66	0.37	0	2618	2601	2578	2561	2538	2610	2570	200	775	500	1860	5	1	40000000	1022	6.16	0.42	12	0.00	415.00	6082.00	3090	20231121	-17.31	2430	20240805	5.14	3065	-16.64	20240102	2430	5.14	20240805	3090	-17.31	20231121	2430	5.14	20240805	0.40	N	023000	500	200 억	146809	N	N	0	N	N
106	20241111	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-10	5	-0.39	8223415	3208	13.65	2575	2595	2555	3370	1820	2595	2563.41	0.37	-28	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
107	20241111	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-10	5	-0.39	8070940	3149	13.39	2575	2595	2555	3370	1820	2595	2563.02	0.37	-19	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
108	20241111	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-30	5	-1.16	7624625	2975	12.65	2575	2595	2555	3370	1820	2595	2562.90	0.37	-13	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1026	6.18	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
109	20241111	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-25	5	-0.96	6449360	2517	10.71	2575	2595	2555	3370	1820	2595	2562.32	0.37	-19	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
110	20241111	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-20	5	-0.77	3353915	1308	5.56	2575	2595	2555	3370	1820	2595	2564.16	0.37	-19	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
111	20241111	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-5	5	-0.19	3039055	1186	5.04	2575	2595	2555	3370	1820	2595	2562.44	0.37	-16	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
112	20241111	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-15	5	-0.58	3018365	1178	5.01	2575	2595	2555	3370	1820	2595	2562.28	0.37	-14	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
113	20241111	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-20	5	-0.77	33475	13	0.06	2575	2575	2575	3370	1820	2595	2575.00	0.37	-1	2688	2641	2593	2546	2498	2665	2570	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	146831	N	N	7	N	N
114	20241108	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	60867050	23509	163.50	2585	2640	2545	3365	1815	2590	2589.10	0.37	-1261	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.06	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148072	N	N	7	N	N
115	20241108	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	59411485	22948	159.59	2585	2640	2545	3365	1815	2590	2588.96	0.37	-1245	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.06	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148072	N	N	10	N	N
116	20241108	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	59408895	22947	159.59	2585	2640	2545	3365	1815	2590	2588.96	0.37	-1245	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.06	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148072	N	N	10	N	N
117	20241108	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	58789655	22708	157.92	2585	2640	2545	3365	1815	2590	2588.94	0.37	-1235	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.06	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148072	N	N	10	N	N
118	20241108	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	35113525	13490	93.82	2585	2640	2575	3365	1815	2590	2602.93	0.37	-521	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.03	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148072	N	N	10	N	N
119	20241108	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	34469345	13241	92.09	2585	2640	2575	3365	1815	2590	2603.23	0.37	-525	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.03	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148072	N	N	10	N	N
120	20241108	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2625	35	2	1.35	26154790	10037	69.80	2585	2640	2575	3365	1815	2590	2605.84	0.37	-660	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1050	6.33	0.43	12	0.03	415.00	6082.00	3090	20231121	-15.05	2430	20240805	8.02	3065	-14.36	20240102	2430	8.02	20240805	3090	-15.05	20231121	2430	8.02	20240805	0.40	N	023000	500	200 억	148072	N	N	10	N	N
121	20241108	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	0.37	0	2653	2621	2583	2551	2513	2602	2532	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148072	N	N	10	N	N
122	20241107	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-20	5	-0.77	37063365	14375	254.56	2615	2615	2545	3390	1830	2610	2578.32	0.37	225	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1036	6.24	0.43	12	0.04	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148088	N	N	10	N	N
123	20241107	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-25	5	-0.96	36072295	13992	247.78	2615	2615	2545	3390	1830	2610	2578.07	0.37	237	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1034	6.23	0.43	12	0.03	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148088	N	N	13	N	N
124	20241107	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	-15	5	-0.57	26731665	10366	183.57	2615	2615	2545	3390	1830	2610	2578.78	0.37	193	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1038	6.25	0.43	12	0.03	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148088	N	N	13	N	N
125	20241107	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2605	-5	5	-0.19	20822575	8086	143.19	2615	2615	2545	3390	1830	2610	2575.14	0.37	145	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1042	6.28	0.43	12	0.02	415.00	6082.00	3090	20231121	-15.70	2430	20240805	7.20	3065	-15.01	20240102	2430	7.20	20240805	3090	-15.70	20231121	2430	7.20	20240805	0.40	N	023000	500	200 억	148088	N	N	13	N	N
126	20241107	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-25	5	-0.96	14371045	5600	99.17	2615	2615	2545	3390	1830	2610	2566.26	0.37	104	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148088	N	N	13	N	N
127	20241107	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-25	5	-0.96	14223700	5543	98.16	2615	2615	2545	3390	1830	2610	2566.07	0.37	59	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148088	N	N	13	N	N
128	20241107	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-45	5	-1.72	13523705	5271	93.34	2615	2615	2545	3390	1830	2610	2565.68	0.37	15	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1026	6.18	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.99	2430	20240805	5.56	3065	-16.31	20240102	2430	5.56	20240805	3090	-16.99	20231121	2430	5.56	20240805	0.40	N	023000	500	200 억	148088	N	N	13	N	N
129	20241107	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	5	2	0.19	209200	80	1.42	2615	2615	2615	3390	1830	2610	2615.00	0.37	0	2630	2620	2600	2590	2570	2625	2595	200	780	500	1870	5	1	40000000	1046	6.30	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.37	2430	20240805	7.61	3065	-14.68	20240102	2430	7.61	20240805	3090	-15.37	20231121	2430	7.61	20240805	0.40	N	023000	500	200 억	148088	N	N	13	N	N
130	20241106	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	10	2	0.38	14648260	5647	182.10	2605	2610	2580	3380	1820	2600	2593.99	0.37	856	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1044	6.29	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.53	2430	20240805	7.41	3065	-14.85	20240102	2430	7.41	20240805	3090	-15.53	20231121	2430	7.41	20240805	0.40	N	023000	500	200 억	148089	N	N	13	N	N
131	20241106	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-15	5	-0.58	12458615	4808	155.05	2605	2605	2580	3380	1820	2600	2591.23	0.37	60	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148089	N	N	3	N	N
132	20241106	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	0	3	0.00	10501305	4051	130.64	2605	2605	2580	3380	1820	2600	2592.27	0.37	60	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1040	6.27	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148089	N	N	3	N	N
133	20241106	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-20	5	-0.77	5320010	2058	66.37	2605	2605	2580	3380	1820	2600	2585.04	0.37	60	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148089	N	N	3	N	N
134	20241106	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	0	3	0.00	1011285	390	12.58	2605	2605	2585	3380	1820	2600	2593.04	0.37	60	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1040	6.27	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148089	N	N	3	N	N
135	20241106	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	0	3	0.00	1006085	388	12.51	2605	2605	2585	3380	1820	2600	2593.00	0.37	60	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1040	6.27	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148089	N	N	3	N	N
136	20241106	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	0	3	0.00	772085	298	9.61	2605	2605	2585	3380	1820	2600	2590.89	0.37	60	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1040	6.27	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148089	N	N	3	N	N
137	20241106	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2605	5	2	0.19	5210	2	0.06	2605	2605	2605	3380	1820	2600	2605.00	0.37	0	2616	2607	2591	2582	2566	2612	2587	200	780	500	1870	5	1	40000000	1042	6.28	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.70	2430	20240805	7.20	3065	-15.01	20240102	2430	7.20	20240805	3090	-15.70	20231121	2430	7.20	20240805	0.40	N	023000	500	200 억	148089	N	N	3	N	N
138	20241105	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	10	2	0.39	7994950	3093	48.92	2585	2600	2575	3365	1815	2590	2584.85	0.37	72	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1040	6.27	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148103	N	N	3	N	N
139	20241105	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	7100785	2749	43.48	2585	2600	2575	3365	1815	2590	2583.04	0.37	-5	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148103	N	N	1	N	N
140	20241105	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-10	5	-0.39	5297195	2050	32.42	2585	2600	2575	3365	1815	2590	2584.00	0.37	-14	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148103	N	N	1	N	N
141	20241105	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	3692875	1429	22.60	2585	2600	2575	3365	1815	2590	2584.24	0.37	-14	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148103	N	N	1	N	N
142	20241105	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	10	2	0.39	3117520	1207	19.09	2585	2600	2575	3365	1815	2590	2582.87	0.37	-14	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1040	6.27	0.43	12	0.00	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148103	N	N	1	N	N
143	20241105	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-5	5	-0.19	2494720	967	15.29	2585	2590	2575	3365	1815	2590	2579.86	0.37	0	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148103	N	N	1	N	N
144	20241105	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-10	5	-0.39	1754935	680	10.75	2585	2590	2580	3365	1815	2590	2580.79	0.37	0	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1032	6.22	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148103	N	N	1	N	N
145	20241105	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	0.37	0	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148103	N	N	1	N	N
146	20241104	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	20	2	0.78	16261355	6323	65.69	2585	2595	2550	3340	1800	2570	2571.78	0.37	222	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1036	6.24	0.43	12	0.02	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
147	20241104	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	10	2	0.39	14357880	5586	58.03	2585	2595	2550	3340	1800	2570	2570.33	0.37	223	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1032	6.22	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.50	2430	20240805	6.17	3065	-15.82	20240102	2430	6.17	20240805	3090	-16.50	20231121	2430	6.17	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
148	20241104	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	0	3	0.00	8156040	3177	33.00	2585	2595	2550	3340	1800	2570	2567.21	0.37	194	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
149	20241104	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	7481605	2915	30.28	2585	2595	2550	3340	1800	2570	2566.59	0.37	169	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
150	20241104	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	0	3	0.00	7144810	2784	28.92	2585	2595	2550	3340	1800	2570	2566.38	0.37	139	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1028	6.19	0.42	12	0.01	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
151	20241104	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	4665000	1817	18.88	2585	2595	2550	3340	1800	2570	2567.42	0.37	114	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
152	20241104	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	4062415	1583	16.45	2585	2595	2550	3340	1800	2570	2566.28	0.37	86	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1030	6.20	0.42	12	0.00	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
153	20241104	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	15	2	0.58	36190	14	0.15	2585	2585	2585	3340	1800	2570	2585.00	0.37	-2	2620	2595	2580	2555	2540	2587	2547	200	770	500	1850	5	1	40000000	1034	6.23	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148025	N	N	1	N	N
154	20241101	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-20	5	-0.77	24845655	9626	256.76	2595	2605	2565	3365	1815	2590	2581.10	0.37	9	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1028	6.19	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.83	2430	20240805	5.76	3065	-16.15	20240102	2430	5.76	20240805	3090	-16.83	20231121	2430	5.76	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N
155	20241101	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	24151825	9356	249.56	2595	2605	2570	3365	1815	2590	2581.43	0.37	238	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N
156	20241101	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-15	5	-0.58	16369390	6332	168.90	2595	2605	2570	3365	1815	2590	2585.18	0.37	238	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1030	6.20	0.42	12	0.02	415.00	6082.00	3090	20231121	-16.67	2430	20240805	5.97	3065	-15.99	20240102	2430	5.97	20240805	3090	-16.67	20231121	2430	5.97	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N
157	20241101	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	0	3	0.00	11272330	4351	116.06	2595	2605	2580	3365	1815	2590	2590.74	0.37	238	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1036	6.24	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.18	2430	20240805	6.58	3065	-15.50	20240102	2430	6.58	20240805	3090	-16.18	20231121	2430	6.58	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N
158	20241101	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	11241250	4339	115.74	2595	2605	2580	3365	1815	2590	2590.75	0.37	238	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N
159	20241101	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	10	2	0.39	11064790	4271	113.92	2595	2605	2580	3365	1815	2590	2590.68	0.37	212	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1040	6.27	0.43	12	0.01	415.00	6082.00	3090	20231121	-15.86	2430	20240805	7.00	3065	-15.17	20240102	2430	7.00	20240805	3090	-15.86	20231121	2430	7.00	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N
160	20241101	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-5	5	-0.19	9938115	3836	102.32	2595	2605	2580	3365	1815	2590	2590.75	0.37	212	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1034	6.23	0.43	12	0.01	415.00	6082.00	3090	20231121	-16.34	2430	20240805	6.38	3065	-15.66	20240102	2430	6.38	20240805	3090	-16.34	20231121	2430	6.38	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N
161	20241101	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	5	2	0.19	5190	2	0.05	2595	2595	2595	3365	1815	2590	2595.00	0.37	0	2606	2597	2581	2572	2556	2602	2577	200	775	500	1860	5	1	40000000	1038	6.25	0.43	12	0.00	415.00	6082.00	3090	20231121	-16.02	2430	20240805	6.79	3065	-15.33	20240102	2430	6.79	20240805	3090	-16.02	20231121	2430	6.79	20240805	0.40	N	023000	500	200 억	148042	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History