KissMeData/010100/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3200	-85	5	-2.59	262905800	82717	50.75	3290	3295	3135	4270	2300	3285	3178.22	2.37	-23812	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	974	2.07	0.30	12	0.27	1549.00	10710.00	9580	20231226	-66.60	3060	20241128	4.58	9360	-65.81	20240102	3060	4.58	20241128	9580	-66.60	20231226	3060	4.58	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
3	20241129	150258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3155	-130	5	-3.96	235244905	73981	45.39	3290	3295	3140	4270	2300	3285	3179.80	2.37	-22051	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	961	2.04	0.29	12	0.24	1549.00	10710.00	9580	20231226	-67.07	3060	20241128	3.10	9360	-66.29	20240102	3060	3.10	20241128	9580	-67.07	20231226	3060	3.10	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
4	20241129	140257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3175	-110	5	-3.35	196564730	61730	37.87	3290	3295	3150	4270	2300	3285	3184.27	2.37	-18236	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	967	2.05	0.30	12	0.20	1549.00	10710.00	9580	20231226	-66.86	3060	20241128	3.76	9360	-66.08	20240102	3060	3.76	20241128	9580	-66.86	20231226	3060	3.76	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
5	20241129	130257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3165	-120	5	-3.65	177076285	55577	34.10	3290	3295	3150	4270	2300	3285	3186.14	2.37	-15107	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	964	2.04	0.30	12	0.18	1549.00	10710.00	9580	20231226	-66.96	3060	20241128	3.43	9360	-66.19	20240102	3060	3.43	20241128	9580	-66.96	20231226	3060	3.43	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
6	20241129	120300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3180	-105	5	-3.20	143664240	44981	27.60	3290	3295	3155	4270	2300	3285	3193.89	2.37	-15507	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	968	2.05	0.30	12	0.15	1549.00	10710.00	9580	20231226	-66.81	3060	20241128	3.92	9360	-66.03	20240102	3060	3.92	20241128	9580	-66.81	20231226	3060	3.92	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
7	20241129	110259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3180	-105	5	-3.20	116794355	36484	22.38	3290	3295	3155	4270	2300	3285	3201.25	2.37	-14362	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	968	2.05	0.30	12	0.12	1549.00	10710.00	9580	20231226	-66.81	3060	20241128	3.92	9360	-66.03	20240102	3060	3.92	20241128	9580	-66.81	20231226	3060	3.92	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
8	20241129	100300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3195	-90	5	-2.74	85437630	26589	16.31	3290	3295	3165	4270	2300	3285	3213.27	2.37	-13822	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	973	2.06	0.30	12	0.09	1549.00	10710.00	9580	20231226	-66.65	3060	20241128	4.41	9360	-65.87	20240102	3060	4.41	20241128	9580	-66.65	20231226	3060	4.41	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
9	20241129	090300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3295	10	2	0.30	5362660	1630	1.00	3290	3295	3275	4270	2300	3285	3289.98	2.37	-1453	3481	3382	3221	3122	2961	3432	3172	305	985	1000	2030	5	1	30450420	1003	2.13	0.31	12	0.01	1549.00	10710.00	9580	20231226	-65.61	3060	20241128	7.68	9360	-64.80	20240102	3060	7.68	20241128	9580	-65.61	20231226	3060	7.68	20241128	3.50	N	010100	1000	304 억	721417	N	N	2	N	N
10	20241128	160256	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3285	105	2	3.30	523747640	162808	162.07	3180	3320	3060	4130	2230	3180	3216.83	2.25	36502	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	1000	2.12	0.31	12	0.53	1549.00	10710.00	9580	20231226	-65.71	3060	20241128	7.35	9360	-64.90	20240102	3060	7.35	20241128	9580	-65.71	20231226	3060	7.35	20241128	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
11	20241128	150302	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3270	90	2	2.83	486260125	151359	150.67	3180	3320	3060	4130	2230	3180	3212.63	2.25	37218	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	996	2.11	0.31	12	0.50	1549.00	10710.00	9580	20231226	-65.87	3060	20241128	6.86	9360	-65.06	20240102	3060	6.86	20241128	9580	-65.87	20231226	3060	6.86	20241128	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
12	20241128	140303	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3275	95	2	2.99	467261040	145532	144.87	3180	3320	3060	4130	2230	3180	3210.71	2.25	35778	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	997	2.11	0.31	12	0.48	1549.00	10710.00	9580	20231226	-65.81	3060	20241128	7.03	9360	-65.01	20240102	3060	7.03	20241128	9580	-65.81	20231226	3060	7.03	20241128	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
13	20241128	130259	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3285	105	2	3.30	455498860	141941	141.30	3180	3320	3060	4130	2230	3180	3209.07	2.25	36012	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	1000	2.12	0.31	12	0.47	1549.00	10710.00	9580	20231226	-65.71	3060	20241128	7.35	9360	-64.90	20240102	3060	7.35	20241128	9580	-65.71	20231226	3060	7.35	20241128	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
14	20241128	120300	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3300	120	2	3.77	400613250	125204	124.64	3180	3320	3060	4130	2230	3180	3199.68	2.25	40730	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	1005	2.13	0.31	12	0.41	1549.00	10710.00	9580	20231226	-65.55	3060	20241128	7.84	9360	-64.74	20240102	3060	7.84	20241128	9580	-65.55	20231226	3060	7.84	20241128	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
15	20241128	110304	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3240	60	2	1.89	273415970	86072	85.68	3180	3245	3060	4130	2230	3180	3176.60	2.25	31352	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	987	2.09	0.30	12	0.28	1549.00	10710.00	9580	20231226	-66.18	3060	20241128	5.88	9360	-65.38	20240102	3060	5.88	20241128	9580	-66.18	20231226	3060	5.88	20241128	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
16	20241128	100301	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3180	0	3	0.00	112904690	35752	35.59	3180	3215	3060	4130	2230	3180	3158.00	2.25	4229	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	968	2.05	0.30	12	0.12	1549.00	10710.00	9580	20231226	-66.81	3060	20241128	3.92	9360	-66.03	20240102	3060	3.92	20241128	9580	-66.81	20231226	3060	3.92	20241128	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
17	20241128	090259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3205	25	2	0.79	2014765	633	0.63	3180	3215	3175	4130	2230	3180	3182.88	2.25	-63	3370	3275	3210	3115	3050	3242	3082	305	950	1000	1970	5	1	30450420	976	2.07	0.30	12	0.00	1549.00	10710.00	9580	20231226	-66.54	3075	20241115	4.23	9360	-65.76	20240102	3075	4.23	20241115	9580	-66.54	20231226	3075	4.23	20241115	3.51	N	010100	1000	304 억	684063	N	N	2	N	N
18	20241127	160254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3180	-70	5	-2.15	321132125	100222	80.72	3245	3305	3145	4225	2275	3250	3204.24	2.32	-25893	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	968	2.05	0.30	12	0.33	1549.00	10710.00	9580	20231226	-66.81	3075	20241115	3.41	9360	-66.03	20240102	3075	3.41	20241115	9580	-66.81	20231226	3075	3.41	20241115	3.55	N	010100	1000	304 억	705870	N	N	2	N	N
19	20241127	150257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3195	-55	5	-1.69	301492375	94040	75.74	3245	3305	3145	4225	2275	3250	3206.00	2.32	-24049	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	973	2.06	0.30	12	0.31	1549.00	10710.00	9580	20231226	-66.65	3075	20241115	3.90	9360	-65.87	20240102	3075	3.90	20241115	9580	-66.65	20231226	3075	3.90	20241115	3.55	N	010100	1000	304 억	705870	N	N	6	N	N
20	20241127	140258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3185	-65	5	-2.00	233636220	72600	58.47	3245	3305	3180	4225	2275	3250	3218.13	2.32	-19639	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	970	2.06	0.30	12	0.24	1549.00	10710.00	9580	20231226	-66.75	3075	20241115	3.58	9360	-65.97	20240102	3075	3.58	20241115	9580	-66.75	20231226	3075	3.58	20241115	3.55	N	010100	1000	304 억	705870	N	N	6	N	N
21	20241127	130254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3200	-50	5	-1.54	192269745	59658	48.05	3245	3305	3180	4225	2275	3250	3222.87	2.32	-18952	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	974	2.07	0.30	12	0.20	1549.00	10710.00	9580	20231226	-66.60	3075	20241115	4.07	9360	-65.81	20240102	3075	4.07	20241115	9580	-66.60	20231226	3075	4.07	20241115	3.55	N	010100	1000	304 억	705870	N	N	6	N	N
22	20241127	120258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3205	-45	5	-1.38	152914055	47393	38.17	3245	3305	3180	4225	2275	3250	3226.51	2.32	-16771	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	976	2.07	0.30	12	0.16	1549.00	10710.00	9580	20231226	-66.54	3075	20241115	4.23	9360	-65.76	20240102	3075	4.23	20241115	9580	-66.54	20231226	3075	4.23	20241115	3.55	N	010100	1000	304 억	705870	N	N	6	N	N
23	20241127	110258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3185	-65	5	-2.00	104880190	32412	26.11	3245	3305	3180	4225	2275	3250	3235.84	2.32	-7565	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	970	2.06	0.30	12	0.11	1549.00	10710.00	9580	20231226	-66.75	3075	20241115	3.58	9360	-65.97	20240102	3075	3.58	20241115	9580	-66.75	20231226	3075	3.58	20241115	3.55	N	010100	1000	304 억	705870	N	N	6	N	N
24	20241127	100257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3210	-40	5	-1.23	76419660	23497	18.93	3245	3305	3200	4225	2275	3250	3252.32	2.32	-2972	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	977	2.07	0.30	12	0.08	1549.00	10710.00	9580	20231226	-66.49	3075	20241115	4.39	9360	-65.71	20240102	3075	4.39	20241115	9580	-66.49	20231226	3075	4.39	20241115	3.55	N	010100	1000	304 억	705870	N	N	6	N	N
25	20241127	090258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3245	-5	5	-0.15	45440	14	0.01	3245	3250	3245	4225	2275	3250	3245.71	2.32	0	3343	3296	3223	3176	3103	3320	3200	305	975	1000	2010	5	1	30450420	988	2.09	0.30	12	0.00	1549.00	10710.00	9580	20231226	-66.13	3075	20241115	5.53	9360	-65.33	20240102	3075	5.53	20241115	9580	-66.13	20231226	3075	5.53	20241115	3.55	N	010100	1000	304 억	705870	N	N	6	N	N
26	20241126	160258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3250	45	2	1.40	396442550	123847	162.42	3205	3270	3150	4165	2245	3205	3201.07	2.32	8162	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	990	2.10	0.30	12	0.41	1549.00	10710.00	9580	20231226	-66.08	3075	20241115	5.69	9360	-65.28	20240102	3075	5.69	20241115	9580	-66.08	20231226	3075	5.69	20241115	3.56	N	010100	1000	304 억	706847	N	N	6	N	N
27	20241126	150255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3245	40	2	1.25	382840890	119658	156.93	3205	3270	3150	4165	2245	3205	3199.46	2.32	9572	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	988	2.09	0.30	12	0.39	1549.00	10710.00	9580	20231226	-66.13	3075	20241115	5.53	9360	-65.33	20240102	3075	5.53	20241115	9580	-66.13	20231226	3075	5.53	20241115	3.56	N	010100	1000	304 억	706847	N	N	0	N	N
28	20241126	140255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3175	-30	5	-0.94	287148295	89906	117.91	3205	3270	3150	4165	2245	3205	3193.87	2.32	2138	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	967	2.05	0.30	12	0.30	1549.00	10710.00	9580	20231226	-66.86	3075	20241115	3.25	9360	-66.08	20240102	3075	3.25	20241115	9580	-66.86	20231226	3075	3.25	20241115	3.56	N	010100	1000	304 억	706847	N	N	0	N	N
29	20241126	130255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3165	-40	5	-1.25	270410945	84635	111.00	3205	3270	3150	4165	2245	3205	3195.03	2.32	-163	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	964	2.04	0.30	12	0.28	1549.00	10710.00	9580	20231226	-66.96	3075	20241115	2.93	9360	-66.19	20240102	3075	2.93	20241115	9580	-66.96	20231226	3075	2.93	20241115	3.56	N	010100	1000	304 억	706847	N	N	0	N	N
30	20241126	120257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3210	5	2	0.16	178128995	55653	72.99	3205	3270	3155	4165	2245	3205	3200.71	2.32	-4833	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	977	2.07	0.30	12	0.18	1549.00	10710.00	9580	20231226	-66.49	3075	20241115	4.39	9360	-65.71	20240102	3075	4.39	20241115	9580	-66.49	20231226	3075	4.39	20241115	3.56	N	010100	1000	304 억	706847	N	N	0	N	N
31	20241126	110300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3210	5	2	0.16	89710565	28170	36.94	3205	3245	3155	4165	2245	3205	3184.61	2.32	-8549	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	977	2.07	0.30	12	0.09	1549.00	10710.00	9580	20231226	-66.49	3075	20241115	4.39	9360	-65.71	20240102	3075	4.39	20241115	9580	-66.49	20231226	3075	4.39	20241115	3.56	N	010100	1000	304 억	706847	N	N	0	N	N
32	20241126	100259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3175	-30	5	-0.94	39976860	12512	16.41	3205	3245	3175	4165	2245	3205	3195.08	2.32	-8963	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	967	2.05	0.30	12	0.04	1549.00	10710.00	9580	20231226	-66.86	3075	20241115	3.25	9360	-66.08	20240102	3075	3.25	20241115	9580	-66.86	20231226	3075	3.25	20241115	3.56	N	010100	1000	304 억	706847	N	N	0	N	N
33	20241126	090256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3235	30	2	0.94	4236210	1320	1.73	3205	3235	3200	4165	2245	3205	3209.25	2.32	-186	3301	3252	3201	3152	3101	3277	3177	305	960	1000	1980	5	1	30450420	985	2.09	0.30	12	0.00	1549.00	10710.00	9580	20231226	-66.23	3075	20241115	5.20	9360	-65.44	20240102	3075	5.20	20241115	9580	-66.23	20231226	3075	5.20	20241115	3.56	N	010100	1000	304 억	706847	N	N	0	N	N
34	20241125	160252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3205	70	2	2.23	242246840	75577	79.58	3170	3250	3150	4075	2195	3135	3205.30	2.28	17291	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	976	2.07	0.30	12	0.25	1549.00	10710.00	9580	20231226	-66.54	3075	20241115	4.23	9360	-65.76	20240102	3075	4.23	20241115	9580	-66.54	20231226	3075	4.23	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
35	20241125	150256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3200	65	2	2.07	227262930	70902	74.65	3170	3250	3150	4075	2195	3135	3205.31	2.28	16830	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	974	2.07	0.30	12	0.23	1549.00	10710.00	9580	20231226	-66.60	3075	20241115	4.07	9360	-65.81	20240102	3075	4.07	20241115	9580	-66.60	20231226	3075	4.07	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
36	20241125	140255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3225	90	2	2.87	176805790	55048	57.96	3170	3250	3150	4075	2195	3135	3211.85	2.28	13771	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	982	2.08	0.30	12	0.18	1549.00	10710.00	9580	20231226	-66.34	3075	20241115	4.88	9360	-65.54	20240102	3075	4.88	20241115	9580	-66.34	20231226	3075	4.88	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
37	20241125	130254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3240	105	2	3.35	166630580	51906	54.65	3170	3250	3150	4075	2195	3135	3210.24	2.28	11999	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	987	2.09	0.30	12	0.17	1549.00	10710.00	9580	20231226	-66.18	3075	20241115	5.37	9360	-65.38	20240102	3075	5.37	20241115	9580	-66.18	20231226	3075	5.37	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
38	20241125	120255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3245	110	2	3.51	151760020	47307	49.81	3170	3250	3150	4075	2195	3135	3207.98	2.28	9564	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	988	2.09	0.30	12	0.16	1549.00	10710.00	9580	20231226	-66.13	3075	20241115	5.53	9360	-65.33	20240102	3075	5.53	20241115	9580	-66.13	20231226	3075	5.53	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
39	20241125	110255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3215	80	2	2.55	82920825	25962	27.34	3170	3225	3150	4075	2195	3135	3193.93	2.28	4878	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	979	2.08	0.30	12	0.09	1549.00	10710.00	9580	20231226	-66.44	3075	20241115	4.55	9360	-65.65	20240102	3075	4.55	20241115	9580	-66.44	20231226	3075	4.55	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
40	20241125	100251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3190	55	2	1.75	37299550	11745	12.37	3170	3195	3150	4075	2195	3135	3175.78	2.28	2235	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	971	2.06	0.30	12	0.04	1549.00	10710.00	9580	20231226	-66.70	3075	20241115	3.74	9360	-65.92	20240102	3075	3.74	20241115	9580	-66.70	20231226	3075	3.74	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
41	20241125	090251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3160	25	2	0.80	878060	277	0.29	3170	3170	3160	4075	2195	3135	3169.89	2.28	-45	3271	3202	3141	3072	3011	3172	3042	305	940	1000	1940	5	1	30450420	962	2.04	0.30	12	0.00	1549.00	10710.00	9580	20231226	-67.01	3075	20241115	2.76	9360	-66.24	20240102	3075	2.76	20241115	9580	-67.01	20231226	3075	2.76	20241115	3.56	N	010100	1000	304 억	693256	N	N	1	N	N
42	20241122	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3135	-10	5	-0.32	294845890	93461	130.13	3145	3210	3080	4085	2205	3145	3154.80	2.29	-3556	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	955	2.02	0.29	12	0.31	1549.00	10710.00	9580	20231226	-67.28	3075	20241115	1.95	9360	-66.51	20240102	3075	1.95	20241115	9580	-67.28	20231226	3075	1.95	20241115	3.56	N	010100	1000	304 억	696503	N	N	1	N	N
43	20241122	150241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3140	-5	5	-0.16	266738455	84486	117.63	3145	3210	3080	4085	2205	3145	3157.20	2.29	-1343	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	956	2.03	0.29	12	0.28	1549.00	10710.00	9580	20231226	-67.22	3075	20241115	2.11	9360	-66.45	20240102	3075	2.11	20241115	9580	-67.22	20231226	3075	2.11	20241115	3.56	N	010100	1000	304 억	696503	N	N	0	N	N
44	20241122	140245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3150	5	2	0.16	194797090	61455	85.56	3145	3210	3080	4085	2205	3145	3169.77	2.29	2205	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	959	2.03	0.29	12	0.20	1549.00	10710.00	9580	20231226	-67.12	3075	20241115	2.44	9360	-66.35	20240102	3075	2.44	20241115	9580	-67.12	20231226	3075	2.44	20241115	3.56	N	010100	1000	304 억	696503	N	N	0	N	N
45	20241122	130244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3155	10	2	0.32	180304140	56846	79.15	3145	3210	3080	4085	2205	3145	3171.82	2.29	3142	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	961	2.04	0.29	12	0.19	1549.00	10710.00	9580	20231226	-67.07	3075	20241115	2.60	9360	-66.29	20240102	3075	2.60	20241115	9580	-67.07	20231226	3075	2.60	20241115	3.56	N	010100	1000	304 억	696503	N	N	0	N	N
46	20241122	120244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3165	20	2	0.64	144479570	45512	63.37	3145	3210	3080	4085	2205	3145	3174.57	2.29	11711	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	964	2.04	0.30	12	0.15	1549.00	10710.00	9580	20231226	-66.96	3075	20241115	2.93	9360	-66.19	20240102	3075	2.93	20241115	9580	-66.96	20231226	3075	2.93	20241115	3.56	N	010100	1000	304 억	696503	N	N	0	N	N
47	20241122	110243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3180	35	2	1.11	122006300	38418	53.49	3145	3210	3080	4085	2205	3145	3175.80	2.29	16866	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	968	2.05	0.30	12	0.13	1549.00	10710.00	9580	20231226	-66.81	3075	20241115	3.41	9360	-66.03	20240102	3075	3.41	20241115	9580	-66.81	20231226	3075	3.41	20241115	3.56	N	010100	1000	304 억	696503	N	N	0	N	N
48	20241122	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3205	60	2	1.91	107399995	33836	47.11	3145	3210	3080	4085	2205	3145	3174.18	2.29	18479	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	976	2.07	0.30	12	0.11	1549.00	10710.00	9580	20231226	-66.54	3075	20241115	4.23	9360	-65.76	20240102	3075	4.23	20241115	9580	-66.54	20231226	3075	4.23	20241115	3.56	N	010100	1000	304 억	696503	N	N	0	N	N
49	20241122	090244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3145	0	3	0.00	23372990	7470	10.40	3145	3185	3080	4085	2205	3145	3128.81	2.29	623	3238	3191	3163	3116	3088	3177	3102	305	940	1000	1940	5	1	30450420	958	2.03	0.29	12	0.02	1549.00	10710.00	9580	20231226	-67.17	3075	20241115	2.28	9360	-66.40	20240102	3075	2.28	20241115	9580	-67.17	20231226	3075	2.28	20241115	3.56	N	010100	1000	304 억	696503	N	N	0	N	N
50	20241121	160243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3145	-65	5	-2.02	220016585	69737	63.13	3190	3210	3135	4170	2250	3210	3155.04	2.22	12658	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	958	2.03	0.29	12	0.23	1549.00	10710.00	9580	20231226	-67.17	3075	20241115	2.28	9360	-66.40	20240102	3075	2.28	20241115	9580	-67.17	20231226	3075	2.28	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
51	20241121	150248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3165	-45	5	-1.40	170547025	54047	48.93	3190	3210	3135	4170	2250	3210	3155.53	2.22	15701	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	964	2.04	0.30	12	0.18	1549.00	10710.00	9580	20231226	-66.96	3075	20241115	2.93	9360	-66.19	20240102	3075	2.93	20241115	9580	-66.96	20231226	3075	2.93	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
52	20241121	140246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3180	-30	5	-0.93	161746870	51269	46.41	3190	3210	3135	4170	2250	3210	3154.87	2.22	13338	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	968	2.05	0.30	12	0.17	1549.00	10710.00	9580	20231226	-66.81	3075	20241115	3.41	9360	-66.03	20240102	3075	3.41	20241115	9580	-66.81	20231226	3075	3.41	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
53	20241121	130246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3160	-50	5	-1.56	124202190	39398	35.67	3190	3210	3135	4170	2250	3210	3152.50	2.22	7105	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	962	2.04	0.30	12	0.13	1549.00	10710.00	9580	20231226	-67.01	3075	20241115	2.76	9360	-66.24	20240102	3075	2.76	20241115	9580	-67.01	20231226	3075	2.76	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
54	20241121	120245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3165	-45	5	-1.40	111237485	35280	31.94	3190	3210	3135	4170	2250	3210	3152.99	2.22	6907	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	964	2.04	0.30	12	0.12	1549.00	10710.00	9580	20231226	-66.96	3075	20241115	2.93	9360	-66.19	20240102	3075	2.93	20241115	9580	-66.96	20231226	3075	2.93	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
55	20241121	110244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3140	-70	5	-2.18	93477460	29646	26.84	3190	3210	3135	4170	2250	3210	3153.12	2.22	5584	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	956	2.03	0.29	12	0.10	1549.00	10710.00	9580	20231226	-67.22	3075	20241115	2.11	9360	-66.45	20240102	3075	2.11	20241115	9580	-67.22	20231226	3075	2.11	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
56	20241121	100246	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3170	-40	5	-1.25	29923575	9440	8.55	3190	3210	3135	4170	2250	3210	3169.87	2.22	-2952	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	965	2.05	0.30	12	0.03	1549.00	10710.00	9580	20231226	-66.91	3075	20241115	3.09	9360	-66.13	20240102	3075	3.09	20241115	9580	-66.91	20231226	3075	3.09	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
57	20241121	090245	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3205	-5	5	-0.16	995450	312	0.28	3190	3210	3190	4170	2250	3210	3190.54	2.22	-290	3363	3286	3203	3126	3043	3325	3165	305	960	1000	1990	5	1	30450420	976	2.07	0.30	12	0.00	1549.00	10710.00	9580	20231226	-66.54	3075	20241115	4.23	9360	-65.76	20240102	3075	4.23	20241115	9580	-66.54	20231226	3075	4.23	20241115	3.51	N	010100	1000	304 억	675137	N	N	4	N	N
58	20241120	160244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3210	50	2	1.58	352573995	110353	88.54	3160	3280	3120	4105	2215	3160	3194.96	2.13	25738	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	977	2.07	0.30	12	0.36	1549.00	10710.00	9580	20231226	-66.49	3075	20241115	4.39	9360	-65.71	20240102	3075	4.39	20241115	9580	-66.49	20231226	3075	4.39	20241115	3.51	N	010100	1000	304 억	648738	N	N	4	N	N
59	20241120	150248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3190	30	2	0.95	329189660	103031	82.67	3160	3280	3120	4105	2215	3160	3195.05	2.13	22093	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	971	2.06	0.30	12	0.34	1549.00	10710.00	9580	20231226	-66.70	3075	20241115	3.74	9360	-65.92	20240102	3075	3.74	20241115	9580	-66.70	20231226	3075	3.74	20241115	3.51	N	010100	1000	304 억	648738	N	N	0	N	N
60	20241120	140248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3240	80	2	2.53	272624780	85371	68.50	3160	3280	3120	4105	2215	3160	3193.41	2.13	9977	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	987	2.09	0.30	12	0.28	1549.00	10710.00	9580	20231226	-66.18	3075	20241115	5.37	9360	-65.38	20240102	3075	5.37	20241115	9580	-66.18	20231226	3075	5.37	20241115	3.51	N	010100	1000	304 억	648738	N	N	0	N	N
61	20241120	130249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3255	95	2	3.01	227837335	71531	57.39	3160	3280	3120	4105	2215	3160	3185.16	2.13	11895	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	991	2.10	0.30	12	0.23	1549.00	10710.00	9580	20231226	-66.02	3075	20241115	5.85	9360	-65.22	20240102	3075	5.85	20241115	9580	-66.02	20231226	3075	5.85	20241115	3.51	N	010100	1000	304 억	648738	N	N	0	N	N
62	20241120	120249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3260	100	2	3.16	222309135	69834	56.03	3160	3280	3120	4105	2215	3160	3183.39	2.13	11210	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	993	2.10	0.30	12	0.23	1549.00	10710.00	9580	20231226	-65.97	3075	20241115	6.02	9360	-65.17	20240102	3075	6.02	20241115	9580	-65.97	20231226	3075	6.02	20241115	3.51	N	010100	1000	304 억	648738	N	N	0	N	N
63	20241120	110248	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3240	80	2	2.53	184470490	58123	46.64	3160	3280	3120	4105	2215	3160	3173.80	2.13	9119	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	987	2.09	0.30	12	0.19	1549.00	10710.00	9580	20231226	-66.18	3075	20241115	5.37	9360	-65.38	20240102	3075	5.37	20241115	9580	-66.18	20231226	3075	5.37	20241115	3.51	N	010100	1000	304 억	648738	N	N	0	N	N
64	20241120	100247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3155	-5	5	-0.16	81271830	25827	20.72	3160	3175	3120	4105	2215	3160	3146.78	2.13	2089	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	961	2.04	0.29	12	0.08	1549.00	10710.00	9580	20231226	-67.07	3075	20241115	2.60	9360	-66.29	20240102	3075	2.60	20241115	9580	-67.07	20231226	3075	2.60	20241115	3.51	N	010100	1000	304 억	648738	N	N	0	N	N
65	20241120	090247	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3160	0	3	0.00	2720760	861	0.69	3160	3160	3160	4105	2215	3160	3160.00	2.13	-137	3360	3260	3180	3080	3000	3220	3040	305	945	1000	1950	5	1	30450420	962	2.04	0.30	12	0.00	1549.00	10710.00	9580	20231226	-67.01	3075	20241115	2.76	9360	-66.24	20240102	3075	2.76	20241115	9580	-67.01	20231226	3075	2.76	20241115	3.51	N	010100	1000	304 억	648738	N	N	0	N	N
66	20241119	160237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3160	-105	5	-3.22	391087745	123186	116.31	3235	3280	3100	4240	2290	3265	3174.95	2.20	-16975	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	962	2.04	0.30	12	0.40	1549.00	10710.00	9580	20231226	-67.01	3075	20241115	2.76	9360	-66.24	20240102	3075	2.76	20241115	9580	-67.01	20231226	3075	2.76	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
67	20241119	150240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3165	-100	5	-3.06	334300235	105228	99.35	3235	3280	3100	4240	2290	3265	3176.91	2.20	-14715	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	964	2.04	0.30	12	0.35	1549.00	10710.00	9580	20231226	-66.96	3075	20241115	2.93	9360	-66.19	20240102	3075	2.93	20241115	9580	-66.96	20231226	3075	2.93	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
68	20241119	140239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3155	-110	5	-3.37	276388050	86881	82.03	3235	3280	3100	4240	2290	3265	3181.23	2.20	-14206	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	961	2.04	0.29	12	0.29	1549.00	10710.00	9580	20231226	-67.07	3075	20241115	2.60	9360	-66.29	20240102	3075	2.60	20241115	9580	-67.07	20231226	3075	2.60	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
69	20241119	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3175	-90	5	-2.76	156870355	48989	46.25	3235	3280	3165	4240	2290	3265	3202.15	2.20	-15692	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	967	2.05	0.30	12	0.16	1549.00	10710.00	9580	20231226	-66.86	3075	20241115	3.25	9360	-66.08	20240102	3075	3.25	20241115	9580	-66.86	20231226	3075	3.25	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
70	20241119	120237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3180	-85	5	-2.60	126552405	39467	37.26	3235	3280	3165	4240	2290	3265	3206.54	2.20	-14726	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	968	2.05	0.30	12	0.13	1549.00	10710.00	9580	20231226	-66.81	3075	20241115	3.41	9360	-66.03	20240102	3075	3.41	20241115	9580	-66.81	20231226	3075	3.41	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
71	20241119	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3200	-65	5	-1.99	69803550	21670	20.46	3235	3280	3190	4240	2290	3265	3221.21	2.20	-10035	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	974	2.07	0.30	12	0.07	1549.00	10710.00	9580	20231226	-66.60	3075	20241115	4.07	9360	-65.81	20240102	3075	4.07	20241115	9580	-66.60	20231226	3075	4.07	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
72	20241119	100244	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3250	-15	5	-0.46	36861795	11374	10.74	3235	3280	3220	4240	2290	3265	3240.88	2.20	-7971	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	990	2.10	0.30	12	0.04	1549.00	10710.00	9580	20231226	-66.08	3075	20241115	5.69	9360	-65.28	20240102	3075	5.69	20241115	9580	-66.08	20231226	3075	5.69	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
73	20241119	090243	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3260	-5	5	-0.15	4451880	1376	1.30	3235	3260	3235	4240	2290	3265	3235.38	2.20	308	3375	3320	3235	3180	3095	3347	3207	305	975	1000	2020	5	1	30450420	993	2.10	0.30	12	0.00	1549.00	10710.00	9580	20231226	-65.97	3075	20241115	6.02	9360	-65.17	20240102	3075	6.02	20241115	9580	-65.97	20231226	3075	6.02	20241115	3.55	N	010100	1000	304 억	670988	N	N	13	N	N
74	20241118	160238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3265	25	2	0.77	340434590	105431	114.45	3235	3290	3150	4210	2270	3240	3228.81	2.17	-5670	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	994	2.11	0.30	12	0.35	1549.00	10710.00	9580	20231226	-65.92	3075	20241115	6.18	9360	-65.12	20240102	3075	6.18	20241115	9580	-65.92	20231226	3075	6.18	20241115	3.59	N	010100	1000	304 억	662182	N	N	13	N	N
75	20241118	150238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3205	-35	5	-1.08	291881580	90455	98.19	3235	3290	3150	4210	2270	3240	3226.82	2.17	-3805	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	976	2.07	0.30	12	0.30	1549.00	10710.00	9580	20231226	-66.54	3075	20241115	4.23	9360	-65.76	20240102	3075	4.23	20241115	9580	-66.54	20231226	3075	4.23	20241115	3.59	N	010100	1000	304 억	662182	N	N	0	N	N
76	20241118	140239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3190	-50	5	-1.54	261459375	80919	87.84	3235	3290	3150	4210	2270	3240	3231.12	2.17	-5635	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	971	2.06	0.30	12	0.27	1549.00	10710.00	9580	20231226	-66.70	3075	20241115	3.74	9360	-65.92	20240102	3075	3.74	20241115	9580	-66.70	20231226	3075	3.74	20241115	3.59	N	010100	1000	304 억	662182	N	N	0	N	N
77	20241118	130238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3200	-40	5	-1.23	208188425	64265	69.76	3235	3290	3150	4210	2270	3240	3239.53	2.17	-2845	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	974	2.07	0.30	12	0.21	1549.00	10710.00	9580	20231226	-66.60	3075	20241115	4.07	9360	-65.81	20240102	3075	4.07	20241115	9580	-66.60	20231226	3075	4.07	20241115	3.59	N	010100	1000	304 억	662182	N	N	0	N	N
78	20241118	120240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3235	-5	5	-0.15	187218630	57737	62.68	3235	3290	3150	4210	2270	3240	3242.61	2.17	-1397	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	985	2.09	0.30	12	0.19	1549.00	10710.00	9580	20231226	-66.23	3075	20241115	5.20	9360	-65.44	20240102	3075	5.20	20241115	9580	-66.23	20231226	3075	5.20	20241115	3.59	N	010100	1000	304 억	662182	N	N	0	N	N
79	20241118	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3240	0	3	0.00	163565105	50432	54.75	3235	3290	3150	4210	2270	3240	3243.28	2.17	851	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	987	2.09	0.30	12	0.17	1549.00	10710.00	9580	20231226	-66.18	3075	20241115	5.37	9360	-65.38	20240102	3075	5.37	20241115	9580	-66.18	20231226	3075	5.37	20241115	3.59	N	010100	1000	304 억	662182	N	N	0	N	N
80	20241118	100240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3260	20	2	0.62	89756585	27786	30.16	3235	3265	3150	4210	2270	3240	3230.28	2.17	8552	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	993	2.10	0.30	12	0.09	1549.00	10710.00	9580	20231226	-65.97	3075	20241115	6.02	9360	-65.17	20240102	3075	6.02	20241115	9580	-65.97	20231226	3075	6.02	20241115	3.59	N	010100	1000	304 억	662182	N	N	0	N	N
81	20241118	090236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3215	-25	5	-0.77	5099585	1577	1.71	3235	3235	3215	4210	2270	3240	3233.73	2.17	93	3356	3297	3186	3127	3016	3327	3157	305	970	1000	2000	5	1	30450420	979	2.08	0.30	12	0.01	1549.00	10710.00	9580	20231226	-66.44	3075	20241115	4.55	9360	-65.65	20240102	3075	4.55	20241115	9580	-66.44	20231226	3075	4.55	20241115	3.59	N	010100	1000	304 억	662182	N	N	0	N	N
82	20241115	160243	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3240	50	2	1.57	289648075	92044	93.13	3185	3245	3075	4145	2235	3190	3146.75	2.11	20710	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	987	2.09	0.30	12	0.30	1549.00	10710.00	9580	20231226	-66.18	3075	20241115	5.37	9360	-65.38	20240102	3075	5.37	20241115	9580	-66.18	20231226	3075	5.37	20241115	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
83	20241115	150249	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3225	35	2	1.10	270750610	86187	87.20	3185	3245	3075	4145	2235	3190	3141.43	2.11	19685	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	982	2.08	0.30	12	0.28	1549.00	10710.00	9580	20231226	-66.34	3075	20241115	4.88	9360	-65.54	20240102	3075	4.88	20241115	9580	-66.34	20231226	3075	4.88	20241115	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
84	20241115	140247	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3215	25	2	0.78	257942070	82218	83.19	3185	3235	3075	4145	2235	3190	3137.29	2.11	17550	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	979	2.08	0.30	12	0.27	1549.00	10710.00	9580	20231226	-66.44	3075	20241115	4.55	9360	-65.65	20240102	3075	4.55	20241115	9580	-66.44	20231226	3075	4.55	20241115	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
85	20241115	130247	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3220	30	2	0.94	252651645	80566	81.52	3185	3235	3075	4145	2235	3190	3135.96	2.11	17020	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	981	2.08	0.30	12	0.26	1549.00	10710.00	9580	20231226	-66.39	3075	20241115	4.72	9360	-65.60	20240102	3075	4.72	20241115	9580	-66.39	20231226	3075	4.72	20241115	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
86	20241115	120246	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3155	-35	5	-1.10	204709740	65539	66.31	3185	3190	3075	4145	2235	3190	3123.48	2.11	5958	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	961	2.04	0.29	12	0.22	1549.00	10710.00	9580	20231226	-67.07	3075	20241115	2.60	9360	-66.29	20240102	3075	2.60	20241115	9580	-67.07	20231226	3075	2.60	20241115	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
87	20241115	110243	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3115	-75	5	-2.35	170260680	54574	55.22	3185	3190	3075	4145	2235	3190	3119.81	2.11	1158	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	949	2.01	0.29	12	0.18	1549.00	10710.00	9580	20231226	-67.48	3075	20241115	1.30	9360	-66.72	20240102	3075	1.30	20241115	9580	-67.48	20231226	3075	1.30	20241115	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
88	20241115	100244	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	3095	-95	5	-2.98	73581635	23545	23.82	3185	3190	3080	4145	2235	3190	3125.15	2.11	-7504	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	942	2.00	0.29	12	0.08	1549.00	10710.00	9580	20231226	-67.69	3080	20241115	0.49	9360	-66.93	20240102	3080	0.49	20241115	9580	-67.69	20231226	3080	0.49	20241115	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
89	20241115	090311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3190	0	3	0.00	10012515	3144	3.18	3185	3190	3180	4145	2235	3190	3184.64	2.11	-56	3316	3252	3181	3117	3046	3217	3082	305	955	1000	1970	5	1	30450420	971	2.06	0.30	12	0.01	1549.00	10710.00	9580	20231226	-66.70	3110	20241114	2.57	9360	-65.92	20240102	3110	2.57	20241114	9580	-66.70	20231226	3110	2.57	20241114	3.70	N	010100	1000	304 억	643575	N	N	0	N	N
90	20241114	160240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3165	-45	5	-1.40	231207160	72139	44.86	3210	3245	3165	4170	2250	3210	3205.02	2.11	2856	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	964	2.04	0.30	12	0.24	1549.00	10710.00	9580	20231226	-66.96	3120	20241113	1.44	9360	-66.19	20240102	3120	1.44	20241113	9580	-66.96	20231226	3120	1.44	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
91	20241114	150242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3200	-10	5	-0.31	173456720	54016	33.59	3210	3245	3180	4170	2250	3210	3211.21	2.11	1895	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	974	2.07	0.30	12	0.18	1549.00	10710.00	9580	20231226	-66.60	3120	20241113	2.56	9360	-65.81	20240102	3120	2.56	20241113	9580	-66.60	20231226	3120	2.56	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
92	20241114	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3215	5	2	0.16	126858935	39478	24.55	3210	3245	3180	4170	2250	3210	3213.41	2.11	1758	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	979	2.08	0.30	12	0.13	1549.00	10710.00	9580	20231226	-66.44	3120	20241113	3.04	9360	-65.65	20240102	3120	3.04	20241113	9580	-66.44	20231226	3120	3.04	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
93	20241114	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3210	0	3	0.00	104374460	32450	20.18	3210	3245	3180	4170	2250	3210	3216.47	2.11	209	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	977	2.07	0.30	12	0.11	1549.00	10710.00	9580	20231226	-66.49	3120	20241113	2.88	9360	-65.71	20240102	3120	2.88	20241113	9580	-66.49	20231226	3120	2.88	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
94	20241114	120239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3220	10	2	0.31	79410475	24674	15.34	3210	3245	3180	4170	2250	3210	3218.39	2.11	1763	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	981	2.08	0.30	12	0.08	1549.00	10710.00	9580	20231226	-66.39	3120	20241113	3.21	9360	-65.60	20240102	3120	3.21	20241113	9580	-66.39	20231226	3120	3.21	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
95	20241114	110242	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3225	15	2	0.47	50777550	15782	9.81	3210	3245	3180	4170	2250	3210	3217.43	2.11	5567	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	982	2.08	0.30	12	0.05	1549.00	10710.00	9580	20231226	-66.34	3120	20241113	3.37	9360	-65.54	20240102	3120	3.37	20241113	9580	-66.34	20231226	3120	3.37	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
96	20241114	100249	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3210	0	3	0.00	8525610	2656	1.65	3210	3215	3180	4170	2250	3210	3209.94	2.11	-93	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	977	2.07	0.30	12	0.01	1549.00	10710.00	9580	20231226	-66.49	3120	20241113	2.88	9360	-65.71	20240102	3120	2.88	20241113	9580	-66.49	20231226	3120	2.88	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
97	20241114	090238	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3210	0	3	0.00	0	0	0.00	0	0	0	4170	2250	3210	0.00	2.11	0	3403	3306	3213	3116	3023	3260	3070	305	960	1000	1990	5	1	30450420	977	2.07	0.30	12	0.00	1549.00	10710.00	9580	20231226	-66.49	3120	20241113	2.88	9360	-65.71	20240102	3120	2.88	20241113	9580	-66.49	20231226	3120	2.88	20241113	3.61	N	010100	1000	304 억	641091	N	N	0	N	N
98	20241112	160235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3345	-95	5	-2.76	572971335	173484	130.45	3435	3435	3235	4470	2410	3440	3302.72	2.24	-42186	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	1019	2.16	0.31	12	0.57	1549.00	10710.00	9580	20231226	-65.08	3200	20240805	4.53	9360	-64.26	20240102	3200	4.53	20240805	9580	-65.08	20231226	3200	4.53	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
99	20241112	150237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3250	-190	5	-5.52	530803450	160661	120.81	3435	3435	3235	4470	2410	3440	3303.87	2.24	-42953	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	990	2.10	0.30	12	0.53	1549.00	10710.00	9580	20231226	-66.08	3200	20240805	1.56	9360	-65.28	20240102	3200	1.56	20240805	9580	-66.08	20231226	3200	1.56	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
100	20241112	140239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3240	-200	5	-5.81	490748700	148351	111.56	3435	3435	3235	4470	2410	3440	3308.02	2.24	-44538	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	987	2.09	0.30	12	0.49	1549.00	10710.00	9580	20231226	-66.18	3200	20240805	1.25	9360	-65.38	20240102	3200	1.25	20240805	9580	-66.18	20231226	3200	1.25	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
101	20241112	130236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3305	-135	5	-3.92	375383110	112995	84.97	3435	3435	3270	4470	2410	3440	3322.12	2.24	-34783	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	1006	2.13	0.31	12	0.37	1549.00	10710.00	9580	20231226	-65.50	3200	20240805	3.28	9360	-64.69	20240102	3200	3.28	20240805	9580	-65.50	20231226	3200	3.28	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
102	20241112	120237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3340	-100	5	-2.91	255681590	76811	57.76	3435	3435	3270	4470	2410	3440	3328.71	2.24	-27057	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	1017	2.16	0.31	12	0.25	1549.00	10710.00	9580	20231226	-65.14	3200	20240805	4.38	9360	-64.32	20240102	3200	4.38	20240805	9580	-65.14	20231226	3200	4.38	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
103	20241112	110236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3315	-125	5	-3.63	222884965	66955	50.35	3435	3435	3270	4470	2410	3440	3328.88	2.24	-23917	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	1009	2.14	0.31	12	0.22	1549.00	10710.00	9580	20231226	-65.40	3200	20240805	3.59	9360	-64.58	20240102	3200	3.59	20240805	9580	-65.40	20231226	3200	3.59	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
104	20241112	100237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3365	-75	5	-2.18	143920930	43318	32.57	3435	3435	3270	4470	2410	3440	3322.43	2.24	-20519	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	1025	2.17	0.31	12	0.14	1549.00	10710.00	9580	20231226	-64.87	3200	20240805	5.16	9360	-64.05	20240102	3200	5.16	20240805	9580	-64.87	20231226	3200	5.16	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
105	20241112	090236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3420	-20	5	-0.58	757310	221	0.17	3435	3435	3420	4470	2410	3440	3426.68	2.24	25	3613	3526	3443	3356	3273	3485	3315	305	1030	1000	2130	5	1	30450420	1041	2.21	0.32	12	0.00	1549.00	10710.00	9580	20231226	-64.30	3200	20240805	6.88	9360	-63.46	20240102	3200	6.88	20240805	9580	-64.30	20231226	3200	6.88	20240805	3.60	N	010100	1000	304 억	681751	N	N	0	N	N
106	20241111	160233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3440	-110	5	-3.10	448574525	132054	400.04	3515	3530	3360	4615	2485	3550	3396.89	2.39	-41830	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1047	2.22	0.32	12	0.43	1549.00	10710.00	9580	20231226	-64.09	3200	20240805	7.50	9360	-63.25	20240102	3200	7.50	20240805	9580	-64.09	20231226	3200	7.50	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
107	20241111	150241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3405	-145	5	-4.08	387247855	114059	345.53	3515	3530	3360	4615	2485	3550	3395.15	2.39	-40056	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1037	2.20	0.32	12	0.37	1549.00	10710.00	9580	20231226	-64.46	3200	20240805	6.41	9360	-63.62	20240102	3200	6.41	20240805	9580	-64.46	20231226	3200	6.41	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
108	20241111	140236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3375	-175	5	-4.93	345208180	101648	307.93	3515	3530	3360	4615	2485	3550	3396.11	2.39	-38074	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1028	2.18	0.32	12	0.33	1549.00	10710.00	9580	20231226	-64.77	3200	20240805	5.47	9360	-63.94	20240102	3200	5.47	20240805	9580	-64.77	20231226	3200	5.47	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
109	20241111	130236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3405	-145	5	-4.08	239096855	70141	212.48	3515	3530	3370	4615	2485	3550	3408.80	2.39	-31940	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1037	2.20	0.32	12	0.23	1549.00	10710.00	9580	20231226	-64.46	3200	20240805	6.41	9360	-63.62	20240102	3200	6.41	20240805	9580	-64.46	20231226	3200	6.41	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
110	20241111	120235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3375	-175	5	-4.93	220453275	64635	195.80	3515	3530	3375	4615	2485	3550	3410.74	2.39	-28813	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1028	2.18	0.32	12	0.21	1549.00	10710.00	9580	20231226	-64.77	3200	20240805	5.47	9360	-63.94	20240102	3200	5.47	20240805	9580	-64.77	20231226	3200	5.47	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
111	20241111	110235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3410	-140	5	-3.94	121792510	35496	107.53	3515	3530	3385	4615	2485	3550	3431.15	2.39	-18995	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1038	2.20	0.32	12	0.12	1549.00	10710.00	9580	20231226	-64.41	3200	20240805	6.56	9360	-63.57	20240102	3200	6.56	20240805	9580	-64.41	20231226	3200	6.56	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
112	20241111	100233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3400	-150	5	-4.23	93091450	27049	81.94	3515	3530	3390	4615	2485	3550	3441.57	2.39	-17214	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1035	2.19	0.32	12	0.09	1549.00	10710.00	9580	20231226	-64.51	3200	20240805	6.25	9360	-63.68	20240102	3200	6.25	20240805	9580	-64.51	20231226	3200	6.25	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
113	20241111	090234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3505	-45	5	-1.27	3584210	1022	3.10	3515	3525	3495	4615	2485	3550	3506.93	2.39	-707	3640	3595	3540	3495	3440	3617	3517	305	1065	1000	2200	5	1	30450420	1067	2.26	0.33	12	0.00	1549.00	10710.00	9580	20231226	-63.41	3200	20240805	9.53	9360	-62.55	20240102	3200	9.53	20240805	9580	-63.41	20231226	3200	9.53	20240805	3.70	N	010100	1000	304 억	726445	N	N	8	N	N
114	20241108	160231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3550	20	2	0.57	116689670	33009	34.46	3530	3585	3485	4585	2475	3530	3535.12	2.37	6537	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1081	2.29	0.33	12	0.11	1549.00	10710.00	9580	20231226	-62.94	3200	20240805	10.94	9360	-62.07	20240102	3200	10.94	20240805	9580	-62.94	20231226	3200	10.94	20240805	3.74	N	010100	1000	304 억	720491	N	N	8	N	N
115	20241108	150236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3540	10	2	0.28	104205650	29476	30.77	3530	3585	3485	4585	2475	3530	3535.31	2.37	6936	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1078	2.29	0.33	12	0.10	1549.00	10710.00	9580	20231226	-63.05	3200	20240805	10.62	9360	-62.18	20240102	3200	10.62	20240805	9580	-63.05	20231226	3200	10.62	20240805	3.74	N	010100	1000	304 억	720491	N	N	7	N	N
116	20241108	140234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3525	-5	5	-0.14	96441915	27275	28.48	3530	3585	3485	4585	2475	3530	3535.95	2.37	7225	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1073	2.28	0.33	12	0.09	1549.00	10710.00	9580	20231226	-63.20	3200	20240805	10.16	9360	-62.34	20240102	3200	10.16	20240805	9580	-63.20	20231226	3200	10.16	20240805	3.74	N	010100	1000	304 억	720491	N	N	7	N	N
117	20241108	130234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3550	20	2	0.57	76894565	21714	22.67	3530	3585	3520	4585	2475	3530	3541.35	2.37	8103	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1081	2.29	0.33	12	0.07	1549.00	10710.00	9580	20231226	-62.94	3200	20240805	10.94	9360	-62.07	20240102	3200	10.94	20240805	9580	-62.94	20231226	3200	10.94	20240805	3.74	N	010100	1000	304 억	720491	N	N	7	N	N
118	20241108	120236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3550	20	2	0.57	64079630	18087	18.88	3530	3585	3520	4585	2475	3530	3543.00	2.37	7616	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1081	2.29	0.33	12	0.06	1549.00	10710.00	9580	20231226	-62.94	3200	20240805	10.94	9360	-62.07	20240102	3200	10.94	20240805	9580	-62.94	20231226	3200	10.94	20240805	3.74	N	010100	1000	304 억	720491	N	N	7	N	N
119	20241108	110236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3560	30	2	0.85	46750890	13180	13.76	3530	3585	3520	4585	2475	3530	3547.36	2.37	6835	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1084	2.30	0.33	12	0.04	1549.00	10710.00	9580	20231226	-62.84	3200	20240805	11.25	9360	-61.97	20240102	3200	11.25	20240805	9580	-62.84	20231226	3200	11.25	20240805	3.74	N	010100	1000	304 억	720491	N	N	7	N	N
120	20241108	100236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3560	30	2	0.85	38378605	10825	11.30	3530	3585	3520	4585	2475	3530	3545.65	2.37	6851	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1084	2.30	0.33	12	0.04	1549.00	10710.00	9580	20231226	-62.84	3200	20240805	11.25	9360	-61.97	20240102	3200	11.25	20240805	9580	-62.84	20231226	3200	11.25	20240805	3.74	N	010100	1000	304 억	720491	N	N	7	N	N
121	20241108	090233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3535	5	2	0.14	1820680	516	0.54	3530	3535	3525	4585	2475	3530	3527.52	2.37	-188	3626	3577	3486	3437	3346	3602	3462	305	1055	1000	2180	5	1	30450420	1076	2.28	0.33	12	0.00	1549.00	10710.00	9580	20231226	-63.10	3200	20240805	10.47	9360	-62.23	20240102	3200	10.47	20240805	9580	-63.10	20231226	3200	10.47	20240805	3.74	N	010100	1000	304 억	720491	N	N	7	N	N
122	20241107	160233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3530	20	2	0.57	331405350	95643	82.13	3460	3535	3395	4560	2460	3510	3465.02	2.28	25342	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1075	2.28	0.33	12	0.31	1549.00	10710.00	9580	20231226	-63.15	3200	20240805	10.31	9360	-62.29	20240102	3200	10.31	20240805	9580	-63.15	20231226	3200	10.31	20240805	3.75	N	010100	1000	304 억	694566	N	N	7	N	N
123	20241107	150233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3520	10	2	0.28	314345700	90808	77.98	3460	3535	3395	4560	2460	3510	3461.65	2.28	25531	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1072	2.27	0.33	12	0.30	1549.00	10710.00	9580	20231226	-63.26	3200	20240805	10.00	9360	-62.39	20240102	3200	10.00	20240805	9580	-63.26	20231226	3200	10.00	20240805	3.75	N	010100	1000	304 억	694566	N	N	10	N	N
124	20241107	140235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3520	10	2	0.28	305346605	88251	75.78	3460	3535	3395	4560	2460	3510	3459.98	2.28	25321	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1072	2.27	0.33	12	0.29	1549.00	10710.00	9580	20231226	-63.26	3200	20240805	10.00	9360	-62.39	20240102	3200	10.00	20240805	9580	-63.26	20231226	3200	10.00	20240805	3.75	N	010100	1000	304 억	694566	N	N	10	N	N
125	20241107	130236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3520	10	2	0.28	298841005	86402	74.19	3460	3535	3395	4560	2460	3510	3458.73	2.28	25515	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1072	2.27	0.33	12	0.28	1549.00	10710.00	9580	20231226	-63.26	3200	20240805	10.00	9360	-62.39	20240102	3200	10.00	20240805	9580	-63.26	20231226	3200	10.00	20240805	3.75	N	010100	1000	304 억	694566	N	N	10	N	N
126	20241107	120235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3510	0	3	0.00	241290590	70021	60.13	3460	3510	3395	4560	2460	3510	3445.97	2.28	15367	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1069	2.27	0.33	12	0.23	1549.00	10710.00	9580	20231226	-63.36	3200	20240805	9.69	9360	-62.50	20240102	3200	9.69	20240805	9580	-63.36	20231226	3200	9.69	20240805	3.75	N	010100	1000	304 억	694566	N	N	10	N	N
127	20241107	110235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3440	-70	5	-1.99	145661910	42556	36.54	3460	3495	3395	4560	2460	3510	3422.83	2.28	-5027	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1047	2.22	0.32	12	0.14	1549.00	10710.00	9580	20231226	-64.09	3200	20240805	7.50	9360	-63.25	20240102	3200	7.50	20240805	9580	-64.09	20231226	3200	7.50	20240805	3.75	N	010100	1000	304 억	694566	N	N	10	N	N
128	20241107	100234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3400	-110	5	-3.13	107275630	31363	26.93	3460	3495	3395	4560	2460	3510	3420.45	2.28	-11350	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1035	2.19	0.32	12	0.10	1549.00	10710.00	9580	20231226	-64.51	3200	20240805	6.25	9360	-63.68	20240102	3200	6.25	20240805	9580	-64.51	20231226	3200	6.25	20240805	3.75	N	010100	1000	304 억	694566	N	N	10	N	N
129	20241107	090234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3465	-45	5	-1.28	2339735	676	0.58	3460	3495	3460	4560	2460	3510	3461.07	2.28	238	3780	3645	3520	3385	3260	3582	3322	305	1050	1000	2170	5	1	30450420	1055	2.24	0.32	12	0.00	1549.00	10710.00	9580	20231226	-63.83	3200	20240805	8.28	9360	-62.98	20240102	3200	8.28	20240805	9580	-63.83	20231226	3200	8.28	20240805	3.75	N	010100	1000	304 억	694566	N	N	10	N	N
130	20241106	160235	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3510	-135	5	-3.70	404426425	115621	330.67	3645	3655	3395	4735	2555	3645	3497.85	2.31	-7425	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1069	2.27	0.33	12	0.38	1549.00	10710.00	9580	20231226	-63.36	3200	20240805	9.69	9360	-62.50	20240102	3200	9.69	20240805	9580	-63.36	20231226	3200	9.69	20240805	3.72	N	010100	1000	304 억	704437	N	N	10	N	N
131	20241106	150241	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3445	-200	5	-5.49	336489620	96178	275.06	3645	3655	3395	4735	2555	3645	3498.60	2.31	-5888	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1049	2.22	0.32	12	0.32	1549.00	10710.00	9580	20231226	-64.04	3200	20240805	7.66	9360	-63.19	20240102	3200	7.66	20240805	9580	-64.04	20231226	3200	7.66	20240805	3.72	N	010100	1000	304 억	704437	N	N	2	N	N
132	20241106	140240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3480	-165	5	-4.53	202791220	57586	164.69	3645	3655	3395	4735	2555	3645	3521.52	2.31	-4807	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1060	2.25	0.32	12	0.19	1549.00	10710.00	9580	20231226	-63.67	3200	20240805	8.75	9360	-62.82	20240102	3200	8.75	20240805	9580	-63.67	20231226	3200	8.75	20240805	3.72	N	010100	1000	304 억	704437	N	N	2	N	N
133	20241106	130240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3445	-200	5	-5.49	142469355	40233	115.06	3645	3655	3395	4735	2555	3645	3541.09	2.31	-2782	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1049	2.22	0.32	12	0.13	1549.00	10710.00	9580	20231226	-64.04	3200	20240805	7.66	9360	-63.19	20240102	3200	7.66	20240805	9580	-64.04	20231226	3200	7.66	20240805	3.72	N	010100	1000	304 억	704437	N	N	2	N	N
134	20241106	120233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3550	-95	5	-2.61	93079520	26060	74.53	3645	3655	3395	4735	2555	3645	3571.72	2.31	-1600	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1081	2.29	0.33	12	0.09	1549.00	10710.00	9580	20231226	-62.94	3200	20240805	10.94	9360	-62.07	20240102	3200	10.94	20240805	9580	-62.94	20231226	3200	10.94	20240805	3.72	N	010100	1000	304 억	704437	N	N	2	N	N
135	20241106	110237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3610	-35	5	-0.96	20807395	5735	16.40	3645	3655	3610	4735	2555	3645	3628.12	2.31	-805	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1099	2.33	0.34	12	0.02	1549.00	10710.00	9580	20231226	-62.32	3200	20240805	12.81	9360	-61.43	20240102	3200	12.81	20240805	9580	-62.32	20231226	3200	12.81	20240805	3.72	N	010100	1000	304 억	704437	N	N	2	N	N
136	20241106	100237	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3635	-10	5	-0.27	13192090	3629	10.38	3645	3655	3620	4735	2555	3645	3635.17	2.31	-873	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1107	2.35	0.34	12	0.01	1549.00	10710.00	9580	20231226	-62.06	3200	20240805	13.59	9360	-61.16	20240102	3200	13.59	20240805	9580	-62.06	20231226	3200	13.59	20240805	3.72	N	010100	1000	304 억	704437	N	N	2	N	N
137	20241106	090236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3655	10	2	0.27	1081655	297	0.85	3645	3655	3620	4735	2555	3645	3641.87	2.31	-112	3695	3670	3625	3600	3555	3682	3612	305	1090	1000	2250	5	1	30450420	1113	2.36	0.34	12	0.00	1549.00	10710.00	9580	20231226	-61.85	3200	20240805	14.22	9360	-60.95	20240102	3200	14.22	20240805	9580	-61.85	20231226	3200	14.22	20240805	3.72	N	010100	1000	304 억	704437	N	N	2	N	N
138	20241105	160231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3645	30	2	0.83	126643510	34909	76.81	3580	3650	3580	4695	2535	3615	3627.82	2.32	-661	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1110	2.35	0.34	12	0.11	1549.00	10710.00	9580	20231226	-61.95	3200	20240805	13.91	9360	-61.06	20240102	3200	13.91	20240805	9580	-61.95	20231226	3200	13.91	20240805	3.76	N	010100	1000	304 억	705609	N	N	2	N	N
139	20241105	150236	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3640	25	2	0.69	119908435	33061	72.75	3580	3650	3580	4695	2535	3615	3626.88	2.32	-605	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1108	2.35	0.34	12	0.11	1549.00	10710.00	9580	20231226	-62.00	3200	20240805	13.75	9360	-61.11	20240102	3200	13.75	20240805	9580	-62.00	20231226	3200	13.75	20240805	3.76	N	010100	1000	304 억	705609	N	N	1	N	N
140	20241105	140233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3635	20	2	0.55	99683835	27489	60.49	3580	3650	3580	4695	2535	3615	3626.32	2.32	-2234	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1107	2.35	0.34	12	0.09	1549.00	10710.00	9580	20231226	-62.06	3200	20240805	13.59	9360	-61.16	20240102	3200	13.59	20240805	9580	-62.06	20231226	3200	13.59	20240805	3.76	N	010100	1000	304 억	705609	N	N	1	N	N
141	20241105	130232	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3630	15	2	0.41	85236490	23505	51.72	3580	3650	3580	4695	2535	3615	3626.31	2.32	-2774	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1105	2.34	0.34	12	0.08	1549.00	10710.00	9580	20231226	-62.11	3200	20240805	13.44	9360	-61.22	20240102	3200	13.44	20240805	9580	-62.11	20231226	3200	13.44	20240805	3.76	N	010100	1000	304 억	705609	N	N	1	N	N
142	20241105	120233	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3615	0	3	0.00	68451290	18878	41.54	3580	3650	3580	4695	2535	3615	3625.98	2.32	-694	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1101	2.33	0.34	12	0.06	1549.00	10710.00	9580	20231226	-62.27	3200	20240805	12.97	9360	-61.38	20240102	3200	12.97	20240805	9580	-62.27	20231226	3200	12.97	20240805	3.76	N	010100	1000	304 억	705609	N	N	1	N	N
143	20241105	110229	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3615	0	3	0.00	43015465	11840	26.05	3580	3650	3580	4695	2535	3615	3633.06	2.32	2155	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1101	2.33	0.34	12	0.04	1549.00	10710.00	9580	20231226	-62.27	3200	20240805	12.97	9360	-61.38	20240102	3200	12.97	20240805	9580	-62.27	20231226	3200	12.97	20240805	3.76	N	010100	1000	304 억	705609	N	N	1	N	N
144	20241105	100231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3635	20	2	0.55	36593670	10072	22.16	3580	3650	3580	4695	2535	3615	3633.21	2.32	2555	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1107	2.35	0.34	12	0.03	1549.00	10710.00	9580	20231226	-62.06	3200	20240805	13.59	9360	-61.16	20240102	3200	13.59	20240805	9580	-62.06	20231226	3200	13.59	20240805	3.76	N	010100	1000	304 억	705609	N	N	1	N	N
145	20241105	090230	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3610	-5	5	-0.14	68170	19	0.04	3580	3610	3580	4695	2535	3615	3587.89	2.32	-5	3678	3646	3583	3551	3488	3662	3567	305	1080	1000	2240	5	1	30450420	1099	2.33	0.34	12	0.00	1549.00	10710.00	9580	20231226	-62.32	3200	20240805	12.81	9360	-61.43	20240102	3200	12.81	20240805	9580	-62.32	20231226	3200	12.81	20240805	3.76	N	010100	1000	304 억	705609	N	N	1	N	N
146	20241104	160231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3615	40	2	1.12	161477950	45158	66.37	3575	3615	3520	4645	2505	3575	3575.84	2.28	11207	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1101	2.33	0.34	12	0.15	1549.00	10710.00	9580	20231226	-62.27	3200	20240805	12.97	9360	-61.38	20240102	3200	12.97	20240805	9580	-62.27	20231226	3200	12.97	20240805	3.73	N	010100	1000	304 억	695298	N	N	1	N	N
147	20241104	150234	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3575	0	3	0.00	117852125	33042	48.56	3575	3590	3520	4645	2505	3575	3566.74	2.28	10050	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1089	2.31	0.33	12	0.11	1549.00	10710.00	9580	20231226	-62.68	3200	20240805	11.72	9360	-61.81	20240102	3200	11.72	20240805	9580	-62.68	20231226	3200	11.72	20240805	3.73	N	010100	1000	304 억	695298	N	N	0	N	N
148	20241104	140231	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3580	5	2	0.14	106214220	29790	43.78	3575	3590	3520	4645	2505	3575	3565.43	2.28	7549	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1090	2.31	0.33	12	0.10	1549.00	10710.00	9580	20231226	-62.63	3200	20240805	11.88	9360	-61.75	20240102	3200	11.88	20240805	9580	-62.63	20231226	3200	11.88	20240805	3.73	N	010100	1000	304 억	695298	N	N	0	N	N
149	20241104	130208	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3560	-15	5	-0.42	81091390	22765	33.46	3575	3575	3520	4645	2505	3575	3562.11	2.28	3553	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1084	2.30	0.33	12	0.07	1549.00	10710.00	9580	20231226	-62.84	3200	20240805	11.25	9360	-61.97	20240102	3200	11.25	20240805	9580	-62.84	20231226	3200	11.25	20240805	3.73	N	010100	1000	304 억	695298	N	N	0	N	N
150	20241104	120228	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3570	-5	5	-0.14	78298855	21982	32.31	3575	3575	3520	4645	2505	3575	3561.95	2.28	3241	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1087	2.30	0.33	12	0.07	1549.00	10710.00	9580	20231226	-62.73	3200	20240805	11.56	9360	-61.86	20240102	3200	11.56	20240805	9580	-62.73	20231226	3200	11.56	20240805	3.73	N	010100	1000	304 억	695298	N	N	0	N	N
151	20241104	110228	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3565	-10	5	-0.28	51645655	14523	21.35	3575	3575	3520	4645	2505	3575	3556.13	2.28	3641	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1086	2.30	0.33	12	0.05	1549.00	10710.00	9580	20231226	-62.79	3200	20240805	11.41	9360	-61.91	20240102	3200	11.41	20240805	9580	-62.79	20231226	3200	11.41	20240805	3.73	N	010100	1000	304 억	695298	N	N	0	N	N
152	20241104	100226	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3575	0	3	0.00	31916040	8973	13.19	3575	3575	3520	4645	2505	3575	3556.90	2.28	1376	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1089	2.31	0.33	12	0.03	1549.00	10710.00	9580	20231226	-62.68	3200	20240805	11.72	9360	-61.81	20240102	3200	11.72	20240805	9580	-62.68	20231226	3200	11.72	20240805	3.73	N	010100	1000	304 억	695298	N	N	0	N	N
153	20241104	090226	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3570	-5	5	-0.14	6060865	1701	2.50	3575	3575	3545	4645	2505	3575	3563.12	2.28	-772	3638	3606	3543	3511	3448	3622	3527	305	1070	1000	2210	5	1	30450420	1087	2.30	0.33	12	0.01	1549.00	10710.00	9580	20231226	-62.73	3200	20240805	11.56	9360	-61.86	20240102	3200	11.56	20240805	9580	-62.73	20231226	3200	11.56	20240805	3.73	N	010100	1000	304 억	695298	N	N	0	N	N
154	20241101	160221	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3575	-20	5	-0.56	234377695	66849	186.92	3515	3575	3480	4670	2520	3595	3506.03	2.32	-8293	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1089	2.31	0.33	12	0.22	1549.00	10710.00	9580	20231226	-62.68	3200	20240805	11.72	9360	-61.81	20240102	3200	11.72	20240805	9580	-62.68	20231226	3200	11.72	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N
155	20241101	150227	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3495	-100	5	-2.78	156563300	44685	124.94	3515	3560	3480	4670	2520	3595	3503.69	2.32	-441	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1064	2.26	0.33	12	0.15	1549.00	10710.00	9580	20231226	-63.52	3200	20240805	9.22	9360	-62.66	20240102	3200	9.22	20240805	9580	-63.52	20231226	3200	9.22	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N
156	20241101	140222	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3495	-100	5	-2.78	146703850	41860	117.05	3515	3560	3480	4670	2520	3595	3504.60	2.32	981	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1064	2.26	0.33	12	0.14	1549.00	10710.00	9580	20231226	-63.52	3200	20240805	9.22	9360	-62.66	20240102	3200	9.22	20240805	9580	-63.52	20231226	3200	9.22	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N
157	20241101	130239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3500	-95	5	-2.64	108986130	31046	86.81	3515	3560	3485	4670	2520	3595	3510.44	2.32	1812	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1066	2.26	0.33	12	0.10	1549.00	10710.00	9580	20231226	-63.47	3200	20240805	9.38	9360	-62.61	20240102	3200	9.38	20240805	9580	-63.47	20231226	3200	9.38	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N
158	20241101	120240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3550	-45	5	-1.25	25250945	7141	19.97	3515	3560	3515	4670	2520	3595	3535.95	2.32	-2143	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1081	2.29	0.33	12	0.02	1549.00	10710.00	9580	20231226	-62.94	3200	20240805	10.94	9360	-62.07	20240102	3200	10.94	20240805	9580	-62.94	20231226	3200	10.94	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N
159	20241101	110239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3530	-65	5	-1.81	24556750	6945	19.42	3515	3560	3515	4670	2520	3595	3535.79	2.32	-2121	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1075	2.28	0.33	12	0.02	1549.00	10710.00	9580	20231226	-63.15	3200	20240805	10.31	9360	-62.29	20240102	3200	10.31	20240805	9580	-63.15	20231226	3200	10.31	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N
160	20241101	100240	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3545	-50	5	-1.39	15520120	4395	12.29	3515	3550	3515	4670	2520	3595	3531.14	2.32	-121	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1079	2.29	0.33	12	0.01	1549.00	10710.00	9580	20231226	-63.00	3200	20240805	10.78	9360	-62.13	20240102	3200	10.78	20240805	9580	-63.00	20231226	3200	10.78	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N
161	20241101	090239	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3550	-45	5	-1.25	2535450	721	2.02	3515	3550	3515	4670	2520	3595	3515.25	2.32	-79	3668	3631	3578	3541	3488	3605	3515	305	1075	1000	2220	5	1	30450420	1081	2.29	0.33	12	0.00	1549.00	10710.00	9580	20231226	-62.94	3200	20240805	10.94	9360	-62.07	20240102	3200	10.94	20240805	9580	-62.94	20231226	3200	10.94	20240805	3.72	N	010100	1000	304 억	704993	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History