KissMeData/028670/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

70 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	160419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3455	-100	5	-2.81	4455702695	1286309	215.32	3540	3550	3430	4620	2490	3555	3463.94	13.44	-260100	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18469	7.54	0.39	12	0.24	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	1560	N	N
3	20241129	150424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3450	-105	5	-2.95	3720026010	1073187	179.65	3540	3550	3430	4620	2490	3555	3466.33	13.44	-253802	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18443	7.53	0.39	12	0.20	458.00	8817.00	5150	20231204	-33.01	3270	20240909	5.50	5060	-31.82	20240229	3270	5.50	20240909	5150	-33.01	20231204	3270	5.50	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	4091	N	N
4	20241129	140423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3470	-85	5	-2.39	3346349350	965197	161.57	3540	3550	3430	4620	2490	3555	3467.01	13.44	-243100	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18550	7.58	0.39	12	0.18	458.00	8817.00	5150	20231204	-32.62	3270	20240909	6.12	5060	-31.42	20240229	3270	6.12	20240909	5150	-32.62	20231204	3270	6.12	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	4091	N	N
5	20241129	130424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3485	-70	5	-1.97	3045160335	878424	147.04	3540	3550	3430	4620	2490	3555	3466.62	13.44	-231173	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18630	7.61	0.40	12	0.16	458.00	8817.00	5150	20231204	-32.33	3270	20240909	6.57	5060	-31.13	20240229	3270	6.57	20240909	5150	-32.33	20231204	3270	6.57	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	4091	N	N
6	20241129	120426	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3455	-100	5	-2.81	2757206790	795633	133.18	3540	3550	3430	4620	2490	3555	3465.42	13.44	-238386	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18469	7.54	0.39	12	0.15	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	4091	N	N
7	20241129	110425	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3455	-100	5	-2.81	2602990515	750976	125.71	3540	3550	3430	4620	2490	3555	3466.14	13.44	-236109	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18469	7.54	0.39	12	0.14	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	4091	N	N
8	20241129	100424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3435	-120	5	-3.38	2252116240	649331	108.69	3540	3550	3435	4620	2490	3555	3468.36	13.44	-226600	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18362	7.50	0.39	12	0.12	458.00	8817.00	5150	20231204	-33.30	3270	20240909	5.05	5060	-32.11	20240229	3270	5.05	20240909	5150	-33.30	20231204	3270	5.05	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	4091	N	N
9	20241129	090424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3485	-70	5	-1.97	344916835	98464	16.48	3540	3550	3475	4620	2490	3555	3502.97	13.44	-37801	3588	3571	3553	3536	3518	3580	3545	5346	1065	1000	2630	5	1	534569512	18630	7.61	0.40	12	0.02	458.00	8817.00	5150	20231204	-32.33	3270	20240909	6.57	5060	-31.13	20240229	3270	6.57	20240909	5150	-32.33	20231204	3270	6.57	20240909	1.17	N	028670	1000	5345 억	71840197	N	N	4091	N	N
10	20241128	160420	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3555	5	2	0.14	2071310535	583572	34.44	3550	3570	3535	4615	2485	3550	3549.36	13.45	-33674	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	19004	7.76	0.40	12	0.11	458.00	8817.00	5150	20231204	-30.97	3270	20240909	8.72	5060	-29.74	20240229	3270	8.72	20240909	5150	-30.97	20231204	3270	8.72	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	4091	N	N
11	20241128	150427	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	0	3	0.00	1831919385	516182	30.47	3550	3570	3535	4615	2485	3550	3548.98	13.45	-31900	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	18977	7.75	0.40	12	0.10	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	1254	N	N
12	20241128	140428	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3545	-5	5	-0.14	1483561060	417965	24.67	3550	3570	3535	4615	2485	3550	3549.49	13.45	-22140	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	18950	7.74	0.40	12	0.08	458.00	8817.00	5150	20231204	-31.17	3270	20240909	8.41	5060	-29.94	20240229	3270	8.41	20240909	5150	-31.17	20231204	3270	8.41	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	1254	N	N
13	20241128	130424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	0	3	0.00	1290840660	363630	21.46	3550	3570	3535	4615	2485	3550	3549.87	13.45	-18501	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	18977	7.75	0.40	12	0.07	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	1254	N	N
14	20241128	120428	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	0	3	0.00	1141777145	321618	18.98	3550	3570	3535	4615	2485	3550	3550.10	13.45	-18053	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	18977	7.75	0.40	12	0.06	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	1254	N	N
15	20241128	110431	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3545	-5	5	-0.14	937860275	264161	15.59	3550	3570	3535	4615	2485	3550	3550.34	13.45	-21608	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	18950	7.74	0.40	12	0.05	458.00	8817.00	5150	20231204	-31.17	3270	20240909	8.41	5060	-29.94	20240229	3270	8.41	20240909	5150	-31.17	20231204	3270	8.41	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	1254	N	N
16	20241128	100427	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3560	10	2	0.28	560249765	157931	9.32	3550	3570	3535	4615	2485	3550	3547.43	13.45	-10614	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	19031	7.77	0.40	12	0.03	458.00	8817.00	5150	20231204	-30.87	3270	20240909	8.87	5060	-29.64	20240229	3270	8.87	20240909	5150	-30.87	20231204	3270	8.87	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	1254	N	N
17	20241128	090425	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3545	-5	5	-0.14	67874545	19157	1.13	3550	3560	3535	4615	2485	3550	3543.06	13.45	3971	3723	3636	3583	3496	3443	3610	3470	5346	1065	1000	2620	5	1	534569512	18950	7.74	0.40	12	0.00	458.00	8817.00	5150	20231204	-31.17	3270	20240909	8.41	5060	-29.94	20240229	3270	8.41	20240909	5150	-31.17	20231204	3270	8.41	20240909	1.18	N	028670	1000	5345 억	71896048	N	N	1254	N	N
18	20241127	160416	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	-95	5	-2.61	6033160160	1686794	161.48	3650	3670	3530	4735	2555	3645	3576.75	13.50	-232173	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	18977	7.75	0.40	12	0.32	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1254	N	N
19	20241127	150422	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3545	-100	5	-2.74	5716881115	1597601	152.94	3650	3670	3530	4735	2555	3645	3578.42	13.50	-230759	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	18950	7.74	0.40	12	0.30	458.00	8817.00	5150	20231204	-31.17	3270	20240909	8.41	5060	-29.94	20240229	3270	8.41	20240909	5150	-31.17	20231204	3270	8.41	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1108	N	N
20	20241127	140423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3540	-105	5	-2.88	5171680740	1443701	138.21	3650	3670	3530	4735	2555	3645	3582.24	13.50	-254825	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	18924	7.73	0.40	12	0.27	458.00	8817.00	5150	20231204	-31.26	3270	20240909	8.26	5060	-30.04	20240229	3270	8.26	20240909	5150	-31.26	20231204	3270	8.26	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1108	N	N
21	20241127	130419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3540	-105	5	-2.88	4546826730	1267269	121.32	3650	3670	3530	4735	2555	3645	3587.89	13.50	-309399	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	18924	7.73	0.40	12	0.24	458.00	8817.00	5150	20231204	-31.26	3270	20240909	8.26	5060	-30.04	20240229	3270	8.26	20240909	5150	-31.26	20231204	3270	8.26	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1108	N	N
22	20241127	120423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3545	-100	5	-2.74	3597801730	999195	95.65	3650	3670	3540	4735	2555	3645	3600.70	13.50	-271264	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	18950	7.74	0.40	12	0.19	458.00	8817.00	5150	20231204	-31.17	3270	20240909	8.41	5060	-29.94	20240229	3270	8.41	20240909	5150	-31.17	20231204	3270	8.41	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1108	N	N
23	20241127	110423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3595	-50	5	-1.37	1882429950	518412	49.63	3650	3670	3590	4735	2555	3645	3631.15	13.50	-126206	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	19218	7.85	0.41	12	0.10	458.00	8817.00	5150	20231204	-30.19	3270	20240909	9.94	5060	-28.95	20240229	3270	9.94	20240909	5150	-30.19	20231204	3270	9.94	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1108	N	N
24	20241127	100421	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	0	3	0.00	760272545	208312	19.94	3650	3670	3630	4735	2555	3645	3649.68	13.50	-1282	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	19485	7.96	0.41	12	0.04	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1108	N	N
25	20241127	090420	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3660	15	2	0.41	111751025	30565	2.93	3650	3670	3645	4735	2555	3645	3656.18	13.50	5153	3695	3670	3635	3610	3575	3682	3622	5346	1090	1000	2690	5	1	534569512	19565	7.99	0.42	12	0.01	458.00	8817.00	5150	20231204	-28.93	3270	20240909	11.93	5060	-27.67	20240229	3270	11.93	20240909	5150	-28.93	20231204	3270	11.93	20240909	1.16	N	028670	1000	5345 억	72173010	N	N	1108	N	N
26	20241126	160420	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	30	2	0.83	3778498165	1039520	66.92	3615	3660	3600	4695	2535	3615	3634.89	13.44	305265	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19485	7.96	0.41	12	0.19	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	1108	N	N
27	20241126	150419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	20	2	0.55	3599757830	990442	63.76	3615	3660	3600	4695	2535	3615	3634.54	13.44	303104	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19432	7.94	0.41	12	0.19	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	8399	N	N
28	20241126	140419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	30	2	0.83	3176555680	873978	56.26	3615	3660	3600	4695	2535	3615	3634.65	13.44	283276	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19485	7.96	0.41	12	0.16	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	8399	N	N
29	20241126	130418	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	30	2	0.83	2836168645	780467	50.24	3615	3660	3600	4695	2535	3615	3633.99	13.44	283031	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19485	7.96	0.41	12	0.15	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	8399	N	N
30	20241126	120422	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	40	2	1.11	2451825960	675293	43.47	3615	3660	3600	4695	2535	3615	3630.81	13.44	268466	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19539	7.98	0.41	12	0.13	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	8399	N	N
31	20241126	110425	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	25	2	0.69	1873704885	516806	33.27	3615	3645	3600	4695	2535	3615	3625.60	13.44	186012	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19458	7.95	0.41	12	0.10	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	8399	N	N
32	20241126	100423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	0	3	0.00	1089425235	300761	19.36	3615	3645	3600	4695	2535	3615	3622.29	13.44	62861	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19325	7.89	0.41	12	0.06	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	8399	N	N
33	20241126	090419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	10	2	0.28	171338350	47403	3.05	3615	3630	3605	4695	2535	3615	3614.48	13.44	-10276	3668	3641	3623	3596	3578	3632	3587	5346	1080	1000	2670	5	1	534569512	19378	7.91	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.16	N	028670	1000	5345 억	71859424	N	N	8399	N	N
34	20241125	160412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	-5	5	-0.14	5598827725	1544625	146.87	3630	3650	3605	4705	2535	3620	3624.76	13.42	48111	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19325	7.89	0.41	12	0.29	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	8399	N	N
35	20241125	150418	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	20	2	0.55	3806669290	1049184	99.76	3630	3650	3605	4705	2535	3620	3628.22	13.42	170548	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19458	7.95	0.41	12	0.20	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	1564	N	N
36	20241125	140419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	5	2	0.14	3261771880	899438	85.52	3630	3650	3605	4705	2535	3620	3626.46	13.42	125897	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19378	7.91	0.41	12	0.17	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	1564	N	N
37	20241125	130415	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	15	2	0.41	2874660125	792788	75.38	3630	3650	3605	4705	2535	3620	3626.02	13.42	92019	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19432	7.94	0.41	12	0.15	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	1564	N	N
38	20241125	120419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	15	2	0.41	2358368215	650331	61.84	3630	3650	3605	4705	2535	3620	3626.42	13.42	93955	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19432	7.94	0.41	12	0.12	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	1564	N	N
39	20241125	110417	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3630	10	2	0.28	1843072945	508194	48.32	3630	3650	3605	4705	2535	3620	3626.72	13.42	53439	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19405	7.93	0.41	12	0.10	458.00	8817.00	5150	20231204	-29.51	3270	20240909	11.01	5060	-28.26	20240229	3270	11.01	20240909	5150	-29.51	20231204	3270	11.01	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	1564	N	N
40	20241125	100412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	15	2	0.41	1177857405	324951	30.90	3630	3650	3605	4705	2535	3620	3624.73	13.42	26680	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19432	7.94	0.41	12	0.06	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	1564	N	N
41	20241125	090413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	-5	5	-0.14	178587305	49230	4.68	3630	3640	3615	4705	2535	3620	3627.71	13.42	-4349	3696	3657	3621	3582	3546	3677	3602	5346	1085	1000	2670	5	1	534569512	19325	7.89	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.14	N	028670	1000	5345 억	71753468	N	N	1564	N	N
42	20241122	160356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	15	2	0.42	3791521590	1048122	86.38	3610	3660	3585	4685	2525	3605	3617.43	13.36	321833	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19351	7.90	0.41	12	0.20	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	1564	N	N
43	20241122	150355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-5	5	-0.14	3394957770	938372	77.33	3610	3660	3585	4685	2525	3605	3617.92	13.36	284668	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19245	7.86	0.41	12	0.18	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	2863	N	N
44	20241122	140359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3595	-10	5	-0.28	2870260265	792475	65.31	3610	3660	3595	4685	2525	3605	3621.90	13.36	234825	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19218	7.85	0.41	12	0.15	458.00	8817.00	5150	20231204	-30.19	3270	20240909	9.94	5060	-28.95	20240229	3270	9.94	20240909	5150	-30.19	20231204	3270	9.94	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	2863	N	N
45	20241122	130359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	0	3	0.00	2448259230	675383	55.66	3610	3660	3600	4685	2525	3605	3625.00	13.36	211675	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19271	7.87	0.41	12	0.13	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	2863	N	N
46	20241122	120400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	10	2	0.28	1832430235	504721	41.59	3610	3660	3605	4685	2525	3605	3630.58	13.36	108770	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19325	7.89	0.41	12	0.09	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	2863	N	N
47	20241122	110357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	15	2	0.42	1440693200	396273	32.66	3610	3660	3610	4685	2525	3605	3635.61	13.36	78404	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19351	7.90	0.41	12	0.07	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	2863	N	N
48	20241122	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	20	2	0.55	800544640	220119	18.14	3610	3660	3610	4685	2525	3605	3636.88	13.36	78849	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19378	7.91	0.41	12	0.04	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	2863	N	N
49	20241122	090358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	30	2	0.83	101987045	28091	2.31	3610	3650	3610	4685	2525	3605	3630.65	13.36	9011	3711	3657	3631	3577	3551	3645	3565	5346	1080	1000	2660	5	1	534569512	19432	7.94	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.15	N	028670	1000	5345 억	71439465	N	N	2863	N	N
50	20241121	160356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	-50	5	-1.37	4395457790	1206233	136.21	3665	3685	3605	4750	2560	3655	3644.04	13.33	136901	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19271	7.87	0.41	12	0.23	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	2863	N	N
51	20241121	150404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	-15	5	-0.41	3612847380	989514	111.74	3665	3685	3620	4750	2560	3655	3651.13	13.33	182690	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19458	7.95	0.41	12	0.19	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	38	N	N
52	20241121	140403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3630	-25	5	-0.68	3055602645	836241	94.43	3665	3685	3620	4750	2560	3655	3653.97	13.33	141022	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19405	7.93	0.41	12	0.16	458.00	8817.00	5150	20231204	-29.51	3270	20240909	11.01	5060	-28.26	20240229	3270	11.01	20240909	5150	-29.51	20231204	3270	11.01	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	38	N	N
53	20241121	130359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	0	3	0.00	2176207060	594281	67.11	3665	3685	3640	4750	2560	3655	3661.92	13.33	89507	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19539	7.98	0.41	12	0.11	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	38	N	N
54	20241121	120400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	-5	5	-0.14	1838779685	501845	56.67	3665	3685	3640	4750	2560	3655	3664.04	13.33	76394	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19512	7.97	0.41	12	0.09	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	38	N	N
55	20241121	110359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	-5	5	-0.14	1433733180	390828	44.13	3665	3685	3650	4750	2560	3655	3668.45	13.33	58544	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19512	7.97	0.41	12	0.07	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	38	N	N
56	20241121	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3665	10	2	0.27	914239705	249201	28.14	3665	3685	3650	4750	2560	3655	3668.69	13.33	34401	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19592	8.00	0.42	12	0.05	458.00	8817.00	5150	20231204	-28.83	3270	20240909	12.08	5060	-27.57	20240229	3270	12.08	20240909	5150	-28.83	20231204	3270	12.08	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	38	N	N
57	20241121	090401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3675	20	2	0.55	131968085	36003	4.07	3665	3675	3655	4750	2560	3655	3665.48	13.33	-3628	3721	3687	3641	3607	3561	3705	3625	5346	1095	1000	2700	5	1	534569512	19645	8.02	0.42	12	0.01	458.00	8817.00	5150	20231204	-28.64	3270	20240909	12.39	5060	-27.37	20240229	3270	12.39	20240909	5150	-28.64	20231204	3270	12.39	20240909	1.14	N	028670	1000	5345 억	71272549	N	N	38	N	N
58	20241120	160359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	30	2	0.83	3196467385	875981	70.40	3610	3675	3595	4710	2540	3625	3648.99	13.31	78890	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19539	7.98	0.41	12	0.16	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	35	N	N
59	20241120	150405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	30	2	0.83	2866522065	785730	63.15	3610	3675	3595	4710	2540	3625	3648.23	13.31	89617	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19539	7.98	0.41	12	0.15	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	6558	N	N
60	20241120	140404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	30	2	0.83	2144875310	588721	47.31	3610	3670	3595	4710	2540	3625	3643.28	13.31	73161	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19539	7.98	0.41	12	0.11	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	6558	N	N
61	20241120	130405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	30	2	0.83	1825754815	501409	40.30	3610	3670	3595	4710	2540	3625	3641.25	13.31	71821	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19539	7.98	0.41	12	0.09	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	6558	N	N
62	20241120	120406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	25	2	0.69	1474014125	405214	32.57	3610	3670	3595	4710	2540	3625	3637.62	13.31	67683	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19512	7.97	0.41	12	0.08	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	6558	N	N
63	20241120	110404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	30	2	0.83	1251635440	344314	27.67	3610	3670	3595	4710	2540	3625	3635.16	13.31	55654	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19539	7.98	0.41	12	0.06	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	6558	N	N
64	20241120	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	20	2	0.55	673956025	186178	14.96	3610	3645	3595	4710	2540	3625	3619.96	13.31	30617	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19485	7.96	0.41	12	0.03	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	6558	N	N
65	20241120	090403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	-5	5	-0.14	164667940	45625	3.67	3610	3630	3595	4710	2540	3625	3609.16	13.31	-20738	3715	3670	3635	3590	3555	3652	3572	5346	1085	1000	2680	5	1	534569512	19351	7.90	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.18	N	028670	1000	5345 억	71155958	N	N	6558	N	N
66	20241119	160346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	-25	5	-0.68	4475058295	1230748	76.34	3640	3680	3600	4745	2555	3650	3636.03	13.31	-29195	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19378	7.91	0.41	12	0.23	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	6558	N	N
67	20241119	150350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	-5	5	-0.14	4006718965	1101633	68.33	3640	3680	3600	4745	2555	3650	3637.05	13.31	-3668	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19485	7.96	0.41	12	0.21	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	3982	N	N
68	20241119	140348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	0	3	0.00	3557153340	977887	60.65	3640	3680	3600	4745	2555	3650	3637.56	13.31	16275	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19512	7.97	0.41	12	0.18	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	3982	N	N
69	20241119	130350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	5	2	0.14	3220329570	885547	54.93	3640	3680	3600	4745	2555	3650	3636.51	13.31	25000	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19539	7.98	0.41	12	0.17	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	3982	N	N
70	20241119	120347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	-15	5	-0.41	2620906580	720966	44.72	3640	3680	3600	4745	2555	3650	3635.23	13.31	14997	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19432	7.94	0.41	12	0.13	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	3982	N	N
71	20241119	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	-35	5	-0.96	2155303130	592280	36.74	3640	3680	3600	4745	2555	3650	3638.95	13.31	-14015	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19325	7.89	0.41	12	0.11	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	3982	N	N
72	20241119	100358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	-10	5	-0.27	1249594795	342338	21.23	3640	3680	3630	4745	2555	3650	3650.18	13.31	36630	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19458	7.95	0.41	12	0.06	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	3982	N	N
73	20241119	090357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	-15	5	-0.41	183968590	50511	3.13	3640	3650	3630	4745	2555	3650	3641.79	13.31	6946	3746	3697	3606	3557	3466	3722	3582	5346	1095	1000	2700	5	1	534569512	19432	7.94	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.19	N	028670	1000	5345 억	71176201	N	N	3982	N	N
74	20241118	160348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	140	2	3.99	5797371670	1601331	178.97	3520	3655	3515	4560	2460	3510	3620.24	13.27	217136	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19512	7.97	0.41	12	0.30	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	3964	N	N
75	20241118	150350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	135	2	3.85	5306181570	1466653	163.92	3520	3655	3515	4560	2460	3510	3617.88	13.27	201227	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19485	7.96	0.41	12	0.27	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	2831	N	N
76	20241118	140351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	135	2	3.85	4687926840	1296863	144.95	3520	3655	3515	4560	2460	3510	3614.82	13.27	214986	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19485	7.96	0.41	12	0.24	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	2831	N	N
77	20241118	130349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	130	2	3.70	4188268535	1159639	129.61	3520	3655	3515	4560	2460	3510	3611.70	13.27	227508	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19458	7.95	0.41	12	0.22	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	2831	N	N
78	20241118	120351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	125	2	3.56	3665910160	1015985	113.55	3520	3655	3515	4560	2460	3510	3608.23	13.27	228120	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19432	7.94	0.41	12	0.19	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	2831	N	N
79	20241118	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	110	2	3.13	2699668405	750650	83.90	3520	3630	3515	4560	2460	3510	3596.44	13.27	159817	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19351	7.90	0.41	12	0.14	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	2831	N	N
80	20241118	100349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	90	2	2.56	1787617695	497809	55.64	3520	3625	3515	4560	2460	3510	3590.97	13.27	87808	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19245	7.86	0.41	12	0.09	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	2831	N	N
81	20241118	090345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	95	2	2.71	461103995	129335	14.46	3520	3605	3515	4560	2460	3510	3565.19	13.27	2061	3596	3552	3491	3447	3386	3575	3470	5346	1050	1000	2590	5	1	534569512	19271	7.87	0.41	12	0.02	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.20	N	028670	1000	5345 억	70922380	N	N	2831	N	N
82	20241115	160357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	75	2	2.18	3085960015	885745	46.95	3460	3535	3430	4465	2405	3435	3484.21	13.25	84839	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18763	7.66	0.40	12	0.17	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	2831	N	N
83	20241115	150406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	85	2	2.47	2903789835	833911	44.21	3460	3535	3430	4465	2405	3435	3482.32	13.25	90803	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18817	7.69	0.40	12	0.16	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	11149	N	N
84	20241115	140402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3525	90	2	2.62	2477172470	712897	37.79	3460	3525	3430	4465	2405	3435	3474.98	13.25	75413	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18844	7.70	0.40	12	0.13	458.00	8817.00	5150	20231204	-31.55	3270	20240909	7.80	5060	-30.34	20240229	3270	7.80	20240909	5150	-31.55	20231204	3270	7.80	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	11149	N	N
85	20241115	130404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3495	60	2	1.75	2101220995	605835	32.12	3460	3510	3430	4465	2405	3435	3468.49	13.25	39852	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18683	7.63	0.40	12	0.11	458.00	8817.00	5150	20231204	-32.14	3270	20240909	6.88	5060	-30.93	20240229	3270	6.88	20240909	5150	-32.14	20231204	3270	6.88	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	11149	N	N
86	20241115	120404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3485	50	2	1.46	1613252640	466341	24.72	3460	3490	3430	4465	2405	3435	3459.56	13.25	-5227	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18630	7.61	0.40	12	0.09	458.00	8817.00	5150	20231204	-32.33	3270	20240909	6.57	5060	-31.13	20240229	3270	6.57	20240909	5150	-32.33	20231204	3270	6.57	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	11149	N	N
87	20241115	110356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	55	2	1.60	1418217715	410381	21.75	3460	3490	3430	4465	2405	3435	3456.03	13.25	-31798	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18656	7.62	0.40	12	0.08	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	11149	N	N
88	20241115	100357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3440	5	2	0.15	725163415	210366	11.15	3460	3470	3430	4465	2405	3435	3447.35	13.25	-38753	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.04	458.00	8817.00	5150	20231204	-33.20	3270	20240909	5.20	5060	-32.02	20240229	3270	5.20	20240909	5150	-33.20	20231204	3270	5.20	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	11149	N	N
89	20241115	090411	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3455	20	2	0.58	59619585	17267	0.92	3460	3460	3445	4465	2405	3435	3457.06	13.25	2356	3568	3501	3468	3401	3368	3485	3385	5346	1030	1000	2540	5	1	534569512	18469	7.54	0.39	12	0.00	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.21	N	028670	1000	5345 억	70814368	N	N	11149	N	N
90	20241114	160353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3470	20	2	0.58	4126402145	1185089	87.10	3480	3535	3445	4485	2415	3450	3481.93	13.21	37991	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18550	7.58	0.39	12	0.22	458.00	8817.00	5150	20231204	-32.62	3270	20240909	6.12	5060	-31.42	20240229	3270	6.12	20240909	5150	-32.62	20231204	3270	6.12	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
91	20241114	150355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	25	2	0.72	3228109655	926207	68.07	3480	3535	3445	4485	2415	3450	3485.30	13.21	37896	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18576	7.59	0.39	12	0.17	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
92	20241114	140351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3500	50	2	1.45	2794088720	801295	58.89	3480	3535	3445	4485	2415	3450	3486.97	13.21	20296	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18710	7.64	0.40	12	0.15	458.00	8817.00	5150	20231204	-32.04	3270	20240909	7.03	5060	-30.83	20240229	3270	7.03	20240909	5150	-32.04	20231204	3270	7.03	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
93	20241114	130353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	40	2	1.16	2407751820	690886	50.78	3480	3535	3445	4485	2415	3450	3485.02	13.21	26751	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18656	7.62	0.40	12	0.13	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
94	20241114	120352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3470	20	2	0.58	1966321745	564356	41.48	3480	3535	3445	4485	2415	3450	3484.19	13.21	24677	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18550	7.58	0.39	12	0.11	458.00	8817.00	5150	20231204	-32.62	3270	20240909	6.12	5060	-31.42	20240229	3270	6.12	20240909	5150	-32.62	20231204	3270	6.12	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
95	20241114	110355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3480	30	2	0.87	1473238845	422036	31.02	3480	3535	3445	4485	2415	3450	3490.79	13.21	45158	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18603	7.60	0.39	12	0.08	458.00	8817.00	5150	20231204	-32.43	3270	20240909	6.42	5060	-31.23	20240229	3270	6.42	20240909	5150	-32.43	20231204	3270	6.42	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
96	20241114	100407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3465	15	2	0.43	165411165	47754	3.51	3480	3490	3445	4485	2415	3450	3463.82	13.21	-166	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18523	7.57	0.39	12	0.01	458.00	8817.00	5150	20231204	-32.72	3270	20240909	5.96	5060	-31.52	20240229	3270	5.96	20240909	5150	-32.72	20231204	3270	5.96	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
97	20241114	090349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3450	0	3	0.00	0	0	0.00	0	0	0	4485	2415	3450	0.00	13.21	0	3553	3501	3463	3411	3373	3527	3437	5346	1035	1000	2550	5	1	534569512	18443	7.53	0.39	12	0.00	458.00	8817.00	5150	20231204	-33.01	3270	20240909	5.50	5060	-31.82	20240229	3270	5.50	20240909	5150	-33.01	20231204	3270	5.50	20240909	1.22	N	028670	1000	5345 억	70613418	N	N	2286	N	N
98	20241112	160343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3470	-50	5	-1.42	4883038335	1404622	106.91	3505	3515	3445	4575	2465	3520	3476.41	13.15	-158007	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18550	7.58	0.39	12	0.26	458.00	8817.00	5150	20231204	-32.62	3270	20240909	6.12	5060	-31.42	20240229	3270	6.12	20240909	5150	-32.62	20231204	3270	6.12	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	6206	N	N
99	20241112	150345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	-45	5	-1.28	4307270880	1238741	94.29	3505	3515	3445	4575	2465	3520	3477.14	13.15	-163246	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18576	7.59	0.39	12	0.23	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	10560	N	N
100	20241112	140350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3460	-60	5	-1.70	3579026265	1029151	78.33	3505	3515	3445	4575	2465	3520	3477.65	13.15	-233954	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18496	7.55	0.39	12	0.19	458.00	8817.00	5150	20231204	-32.82	3270	20240909	5.81	5060	-31.62	20240229	3270	5.81	20240909	5150	-32.82	20231204	3270	5.81	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	10560	N	N
101	20241112	130345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	-45	5	-1.28	3094592440	889306	67.69	3505	3515	3445	4575	2465	3520	3479.78	13.15	-221569	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18576	7.59	0.39	12	0.17	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	10560	N	N
102	20241112	120345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	-10	5	-0.28	2640512665	759280	57.79	3505	3515	3445	4575	2465	3520	3477.65	13.15	-198277	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18763	7.66	0.40	12	0.14	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	10560	N	N
103	20241112	110344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3505	-15	5	-0.43	2305412960	663756	50.52	3505	3515	3445	4575	2465	3520	3473.28	13.15	-198694	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18737	7.65	0.40	12	0.12	458.00	8817.00	5150	20231204	-31.94	3270	20240909	7.19	5060	-30.73	20240229	3270	7.19	20240909	5150	-31.94	20231204	3270	7.19	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	10560	N	N
104	20241112	100344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3455	-65	5	-1.85	1763135175	507998	38.67	3505	3510	3445	4575	2465	3520	3470.75	13.15	-177869	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18469	7.54	0.39	12	0.10	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	10560	N	N
105	20241112	090344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	-10	5	-0.28	169157705	48275	3.67	3505	3510	3495	4575	2465	3520	3504.04	13.15	-31114	3656	3587	3546	3477	3436	3567	3457	5346	1055	1000	2600	5	1	534569512	18763	7.66	0.40	12	0.01	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.22	N	028670	1000	5345 억	70317540	N	N	10560	N	N
106	20241111	160341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	-100	5	-2.76	4607503400	1303548	113.54	3600	3615	3505	4705	2535	3620	3534.32	13.13	-137260	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	18817	7.69	0.40	12	0.24	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	10560	N	N
107	20241111	150353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3525	-95	5	-2.62	4204312495	1189004	103.56	3600	3615	3505	4705	2535	3620	3535.68	13.13	-139120	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	18844	7.70	0.40	12	0.22	458.00	8817.00	5150	20231204	-31.55	3270	20240909	7.80	5060	-30.34	20240229	3270	7.80	20240909	5150	-31.55	20231204	3270	7.80	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	8352	N	N
108	20241111	140345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	-100	5	-2.76	3870563485	1094342	95.32	3600	3615	3505	4705	2535	3620	3536.55	13.13	-142921	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	18817	7.69	0.40	12	0.20	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	8352	N	N
109	20241111	130344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3530	-90	5	-2.49	3595682415	1016403	88.53	3600	3615	3505	4705	2535	3620	3537.29	13.13	-135161	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	18870	7.71	0.40	12	0.19	458.00	8817.00	5150	20231204	-31.46	3270	20240909	7.95	5060	-30.24	20240229	3270	7.95	20240909	5150	-31.46	20231204	3270	7.95	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	8352	N	N
110	20241111	120343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	-100	5	-2.76	3082951065	871099	75.87	3600	3615	3505	4705	2535	3620	3538.74	13.13	-172613	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	18817	7.69	0.40	12	0.16	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	8352	N	N
111	20241111	110343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3540	-80	5	-2.21	2701040590	763014	66.46	3600	3615	3505	4705	2535	3620	3539.50	13.13	-118709	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	18924	7.73	0.40	12	0.14	458.00	8817.00	5150	20231204	-31.26	3270	20240909	8.26	5060	-30.04	20240229	3270	8.26	20240909	5150	-31.26	20231204	3270	8.26	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	8352	N	N
112	20241111	100341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3525	-95	5	-2.62	2166050265	611274	53.24	3600	3615	3505	4705	2535	3620	3542.94	13.13	-99820	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	18844	7.70	0.40	12	0.11	458.00	8817.00	5150	20231204	-31.55	3270	20240909	7.80	5060	-30.34	20240229	3270	7.80	20240909	5150	-31.55	20231204	3270	7.80	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	8352	N	N
113	20241111	090341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3585	-35	5	-0.97	214029210	59512	5.18	3600	3615	3570	4705	2535	3620	3594.51	13.13	-28768	3753	3686	3648	3581	3543	3667	3562	5346	1085	1000	2670	5	1	534569512	19164	7.83	0.41	12	0.01	458.00	8817.00	5150	20231204	-30.39	3270	20240909	9.63	5060	-29.15	20240229	3270	9.63	20240909	5150	-30.39	20231204	3270	9.63	20240909	1.25	N	028670	1000	5345 억	70202979	N	N	8352	N	N
114	20241108	160339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	-5	5	-0.14	4173706570	1142358	60.66	3660	3715	3610	4710	2540	3625	3653.77	13.13	-215564	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19351	7.90	0.41	12	0.21	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	8352	N	N
115	20241108	150345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	-5	5	-0.14	3934060100	1076117	57.15	3660	3715	3610	4710	2540	3625	3655.80	13.13	-204348	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19351	7.90	0.41	12	0.20	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	21473	N	N
116	20241108	140342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	-10	5	-0.28	3568178240	974984	51.78	3660	3715	3610	4710	2540	3625	3659.74	13.13	-176595	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19325	7.89	0.41	12	0.18	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	21473	N	N
117	20241108	130342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	0	3	0.00	3247166090	886350	47.07	3660	3715	3625	4710	2540	3625	3663.54	13.13	-150877	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19378	7.91	0.41	12	0.17	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	21473	N	N
118	20241108	120344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	15	2	0.41	2911999775	794140	42.17	3660	3715	3630	4710	2540	3625	3666.87	13.13	-118670	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19458	7.95	0.41	12	0.15	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	21473	N	N
119	20241108	110344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	15	2	0.41	2582963285	703861	37.38	3660	3715	3630	4710	2540	3625	3669.72	13.13	-79773	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19458	7.95	0.41	12	0.13	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	21473	N	N
120	20241108	100345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	25	2	0.69	1912287755	519991	27.61	3660	3715	3645	4710	2540	3625	3677.57	13.13	-47879	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19512	7.97	0.41	12	0.10	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	21473	N	N
121	20241108	090339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	70	2	1.93	424904105	115295	6.12	3660	3705	3650	4710	2540	3625	3685.50	13.13	6607	3795	3710	3600	3515	3405	3752	3557	5346	1085	1000	2680	5	1	534569512	19752	8.07	0.42	12	0.02	458.00	8817.00	5150	20231204	-28.25	3270	20240909	13.00	5060	-26.98	20240229	3270	13.00	20240909	5150	-28.25	20231204	3270	13.00	20240909	1.25	N	028670	1000	5345 억	70171841	N	N	21473	N	N
122	20241107	160339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	80	2	2.26	6742735540	1864748	178.46	3530	3685	3490	4605	2485	3545	3615.89	13.04	179694	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	19378	7.91	0.41	12	0.35	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	21473	N	N
123	20241107	150341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	100	2	2.82	6267657900	1733720	165.92	3530	3685	3490	4605	2485	3545	3615.15	13.04	182803	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	19485	7.96	0.41	12	0.32	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	4760	N	N
124	20241107	140343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	95	2	2.68	5606300445	1552047	148.53	3530	3685	3490	4605	2485	3545	3612.20	13.04	178791	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	19458	7.95	0.41	12	0.29	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	4760	N	N
125	20241107	130344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3665	120	2	3.39	5096050225	1412343	135.16	3530	3685	3490	4605	2485	3545	3608.22	13.04	184192	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	19592	8.00	0.42	12	0.26	458.00	8817.00	5150	20231204	-28.83	3270	20240909	12.08	5060	-27.57	20240229	3270	12.08	20240909	5150	-28.83	20231204	3270	12.08	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	4760	N	N
126	20241107	120342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3660	115	2	3.24	4166388875	1159224	110.94	3530	3675	3490	4605	2485	3545	3594.12	13.04	111542	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	19565	7.99	0.42	12	0.22	458.00	8817.00	5150	20231204	-28.93	3270	20240909	11.93	5060	-27.67	20240229	3270	11.93	20240909	5150	-28.93	20231204	3270	11.93	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	4760	N	N
127	20241107	110341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	65	2	1.83	2404099045	676074	64.70	3530	3620	3490	4605	2485	3545	3555.97	13.04	-4139	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	19298	7.88	0.41	12	0.13	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	4760	N	N
128	20241107	100340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3565	20	2	0.56	1242848090	352781	33.76	3530	3570	3490	4605	2485	3545	3523.00	13.04	-31110	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	19057	7.78	0.40	12	0.07	458.00	8817.00	5150	20231204	-30.78	3270	20240909	9.02	5060	-29.55	20240229	3270	9.02	20240909	5150	-30.78	20231204	3270	9.02	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	4760	N	N
129	20241107	090341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	-25	5	-0.71	196557140	55689	5.33	3530	3550	3515	4605	2485	3545	3529.55	13.04	-9909	3641	3592	3566	3517	3491	3580	3505	5346	1060	1000	2620	5	1	534569512	18817	7.69	0.40	12	0.01	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.25	N	028670	1000	5345 억	69730663	N	N	4760	N	N
130	20241106	160343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3545	-50	5	-1.39	3714757450	1040707	114.25	3605	3615	3540	4670	2520	3595	3569.55	13.04	-100944	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	18950	7.74	0.40	12	0.19	458.00	8817.00	5150	20231204	-31.17	3270	20240909	8.41	5060	-29.94	20240229	3270	8.41	20240909	5150	-31.17	20231204	3270	8.41	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	4760	N	N
131	20241106	150352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	-45	5	-1.25	3290429535	921048	101.11	3605	3615	3540	4670	2520	3595	3572.48	13.04	-88752	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	18977	7.75	0.40	12	0.17	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	934	N	N
132	20241106	140351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3560	-35	5	-0.97	2603028995	727416	79.85	3605	3615	3540	4670	2520	3595	3578.46	13.04	-69622	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	19031	7.77	0.40	12	0.14	458.00	8817.00	5150	20231204	-30.87	3270	20240909	8.87	5060	-29.64	20240229	3270	8.87	20240909	5150	-30.87	20231204	3270	8.87	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	934	N	N
133	20241106	130350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3555	-40	5	-1.11	2136875130	596192	65.45	3605	3615	3555	4670	2520	3595	3584.21	13.04	-57174	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	19004	7.76	0.40	12	0.11	458.00	8817.00	5150	20231204	-30.97	3270	20240909	8.72	5060	-29.74	20240229	3270	8.72	20240909	5150	-30.97	20231204	3270	8.72	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	934	N	N
134	20241106	120341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	5	2	0.14	1498196275	417512	45.83	3605	3615	3565	4670	2520	3595	3588.39	13.04	-9267	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	19245	7.86	0.41	12	0.08	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	934	N	N
135	20241106	110345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-5	5	-0.14	1119474965	312094	34.26	3605	3615	3565	4670	2520	3595	3586.98	13.04	-25472	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	19191	7.84	0.41	12	0.06	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	934	N	N
136	20241106	100345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-5	5	-0.14	857988405	239434	26.28	3605	3615	3565	4670	2520	3595	3583.40	13.04	-18124	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	19191	7.84	0.41	12	0.04	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	934	N	N
137	20241106	090343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3595	0	3	0.00	75779710	21033	2.31	3605	3615	3595	4670	2520	3595	3602.90	13.04	-9592	3658	3626	3603	3571	3548	3615	3560	5346	1075	1000	2660	5	1	534569512	19218	7.85	0.41	12	0.00	458.00	8817.00	5150	20231204	-30.19	3270	20240909	9.94	5060	-28.95	20240229	3270	9.94	20240909	5150	-30.19	20231204	3270	9.94	20240909	1.27	N	028670	1000	5345 억	69693829	N	N	934	N	N
138	20241105	160335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3595	-35	5	-0.96	3264804220	905763	71.25	3630	3635	3580	4715	2545	3630	3604.57	13.03	-103871	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19218	7.85	0.41	12	0.17	458.00	8817.00	5150	20231204	-30.19	3270	20240909	9.94	5060	-28.95	20240229	3270	9.94	20240909	5150	-30.19	20231204	3270	9.94	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	861	N	N
139	20241105	150342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	-25	5	-0.69	2788634835	773405	60.84	3630	3635	3580	4715	2545	3630	3605.66	13.03	-114683	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19271	7.87	0.41	12	0.14	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	1560	N	N
140	20241105	140339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3595	-35	5	-0.96	2287138855	634008	49.87	3630	3635	3580	4715	2545	3630	3607.43	13.03	-136288	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19218	7.85	0.41	12	0.12	458.00	8817.00	5150	20231204	-30.19	3270	20240909	9.94	5060	-28.95	20240229	3270	9.94	20240909	5150	-30.19	20231204	3270	9.94	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	1560	N	N
141	20241105	130340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	-20	5	-0.55	1958096415	542665	42.69	3630	3635	3580	4715	2545	3630	3608.30	13.03	-122085	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19298	7.88	0.41	12	0.10	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	1560	N	N
142	20241105	120339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-30	5	-0.83	1593401175	441578	34.73	3630	3635	3580	4715	2545	3630	3608.42	13.03	-86795	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19245	7.86	0.41	12	0.08	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	1560	N	N
143	20241105	110332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-30	5	-0.83	1353760300	374942	29.49	3630	3635	3580	4715	2545	3630	3610.59	13.03	-60251	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19245	7.86	0.41	12	0.07	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	1560	N	N
144	20241105	100338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	-20	5	-0.55	995468810	275275	21.65	3630	3635	3600	4715	2545	3630	3616.27	13.03	-16850	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19298	7.88	0.41	12	0.05	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	1560	N	N
145	20241105	090336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	-5	5	-0.14	136596495	37685	2.96	3630	3630	3605	4715	2545	3630	3624.69	13.03	-8971	3716	3672	3596	3552	3476	3695	3575	5346	1085	1000	2680	5	1	534569512	19378	7.91	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.26	N	028670	1000	5345 억	69653319	N	N	1560	N	N
146	20241104	160335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3630	70	2	1.97	4567443330	1269660	78.73	3550	3640	3520	4625	2495	3560	3597.37	13.01	-10753	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19405	7.93	0.41	12	0.24	458.00	8817.00	5150	20231204	-29.51	3270	20240909	11.01	5060	-28.26	20240229	3270	11.01	20240909	5150	-29.51	20231204	3270	11.01	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	1407	N	N
147	20241104	150342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	50	2	1.40	4133393525	1149760	71.29	3550	3640	3520	4625	2495	3560	3595.01	13.01	14159	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19298	7.88	0.41	12	0.22	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	3678	N	N
148	20241104	140334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	50	2	1.40	3704645180	1031145	63.94	3550	3640	3520	4625	2495	3560	3592.75	13.01	7026	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19298	7.88	0.41	12	0.19	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	3678	N	N
149	20241104	130301	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	60	2	1.69	3418623610	952131	59.04	3550	3640	3520	4625	2495	3560	3590.50	13.01	8835	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19351	7.90	0.41	12	0.18	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	3678	N	N
150	20241104	120330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	30	2	0.84	2507868730	700733	43.45	3550	3615	3520	4625	2495	3560	3578.92	13.01	-54085	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19191	7.84	0.41	12	0.13	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	3678	N	N
151	20241104	110329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	50	2	1.40	1986604725	556083	34.48	3550	3610	3520	4625	2495	3560	3572.50	13.01	-67884	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19298	7.88	0.41	12	0.10	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	3678	N	N
152	20241104	100326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3555	-5	5	-0.14	1078507925	303053	18.79	3550	3590	3520	4625	2495	3560	3558.81	13.01	-25391	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19004	7.76	0.40	12	0.06	458.00	8817.00	5150	20231204	-30.97	3270	20240909	8.72	5060	-29.74	20240229	3270	8.72	20240909	5150	-30.97	20231204	3270	8.72	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	3678	N	N
153	20241104	090328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3585	25	2	0.70	50989215	14330	0.89	3550	3585	3550	4625	2495	3560	3558.21	13.01	-2605	3696	3627	3541	3472	3386	3662	3507	5346	1065	1000	2630	5	1	534569512	19164	7.83	0.41	12	0.00	458.00	8817.00	5150	20231204	-30.39	3270	20240909	9.63	5060	-29.15	20240229	3270	9.63	20240909	5150	-30.39	20231204	3270	9.63	20240909	1.26	N	028670	1000	5345 억	69522885	N	N	3678	N	N
154	20241101	160319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3560	5	2	0.14	5669505660	1599416	100.09	3540	3610	3455	4620	2490	3555	3544.64	13.01	-234556	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	19031	7.77	0.40	12	0.30	458.00	8817.00	5150	20231204	-30.87	3270	20240909	8.87	5060	-29.64	20240229	3270	8.87	20240909	5150	-30.87	20231204	3270	8.87	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	3678	N	N
155	20241101	150328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3570	15	2	0.42	5297698760	1495088	93.56	3540	3610	3455	4620	2490	3555	3543.40	13.01	-209581	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	19084	7.79	0.40	12	0.28	458.00	8817.00	5150	20231204	-30.68	3270	20240909	9.17	5060	-29.45	20240229	3270	9.17	20240909	5150	-30.68	20231204	3270	9.17	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	7947	N	N
156	20241101	140322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3560	5	2	0.14	3918519605	1110807	69.51	3540	3590	3455	4620	2490	3555	3527.63	13.01	-193086	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	19031	7.77	0.40	12	0.21	458.00	8817.00	5150	20231204	-30.87	3270	20240909	8.87	5060	-29.64	20240229	3270	8.87	20240909	5150	-30.87	20231204	3270	8.87	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	7947	N	N
157	20241101	130351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3555	0	3	0.00	3127394650	888829	55.62	3540	3575	3455	4620	2490	3555	3518.54	13.01	-188088	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	19004	7.76	0.40	12	0.17	458.00	8817.00	5150	20231204	-30.97	3270	20240909	8.72	5060	-29.74	20240229	3270	8.72	20240909	5150	-30.97	20231204	3270	8.72	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	7947	N	N
158	20241101	120352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	-5	5	-0.14	2816544800	801431	50.15	3540	3575	3455	4620	2490	3555	3514.38	13.01	-188720	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	18977	7.75	0.40	12	0.15	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	7947	N	N
159	20241101	110349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3515	-40	5	-1.13	1913122640	547113	34.24	3540	3545	3455	4620	2490	3555	3496.73	13.01	-188690	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	18790	7.67	0.40	12	0.10	458.00	8817.00	5150	20231204	-31.75	3270	20240909	7.49	5060	-30.53	20240229	3270	7.49	20240909	5150	-31.75	20231204	3270	7.49	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	7947	N	N
160	20241101	100350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	-35	5	-0.98	1602197875	458523	28.69	3540	3545	3455	4620	2490	3555	3494.22	13.01	-157401	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	18817	7.69	0.40	12	0.09	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	7947	N	N
161	20241101	090350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3485	-70	5	-1.97	185290930	52832	3.31	3540	3545	3470	4620	2490	3555	3506.92	13.01	-27830	3618	3586	3523	3491	3428	3602	3507	5346	1065	1000	2630	5	1	534569512	18630	7.61	0.40	12	0.01	458.00	8817.00	5150	20231204	-32.33	3270	20240909	6.57	5060	-31.13	20240229	3270	6.57	20240909	5150	-32.33	20231204	3270	6.57	20240909	1.27	N	028670	1000	5345 억	69534313	N	N	7947	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History