KissMeData/010140/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

74 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	foreignNetBuyingQuantity	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	160257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11620	-220	5	-1.86	58734047820	5061196	125.44	11830	11840	11500	15390	8290	11840	11604.72	33.68	-121520	-557571	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	102256	-69.17	2.32	12	0.58	-168.00	5010.00	12290	20241125	-5.45	6980	20240118	66.48	12290	-5.45	20241125	6980	66.48	20240118	12290	-5.45	20241125	6980	66.48	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	4932	N	N
3	20241129	150259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11590	-250	5	-2.11	50268578330	4331996	107.37	11830	11840	11500	15390	8290	11840	11604.01	33.68	-121520	-512441	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	101992	-68.99	2.31	12	0.49	-168.00	5010.00	12290	20241125	-5.70	6980	20240118	66.05	12290	-5.70	20241125	6980	66.05	20240118	12290	-5.70	20241125	6980	66.05	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	7549	N	N
4	20241129	140258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11680	-160	5	-1.35	43914239790	3786456	93.85	11830	11840	11500	15390	8290	11840	11597.70	33.68	-121520	-377410	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	102784	-69.52	2.33	12	0.43	-168.00	5010.00	12290	20241125	-4.96	6980	20240118	67.34	12290	-4.96	20241125	6980	67.34	20240118	12290	-4.96	20241125	6980	67.34	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	7549	N	N
5	20241129	130258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11540	-300	5	-2.53	36810630040	3177708	78.76	11830	11840	11500	15390	8290	11840	11583.99	33.68	-121520	-435036	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	101552	-68.69	2.30	12	0.36	-168.00	5010.00	12290	20241125	-6.10	6980	20240118	65.33	12290	-6.10	20241125	6980	65.33	20240118	12290	-6.10	20241125	6980	65.33	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	7549	N	N
6	20241129	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11560	-280	5	-2.36	33365794120	2879893	71.38	11830	11840	11500	15390	8290	11840	11585.75	33.68	-121520	-452029	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	101728	-68.81	2.31	12	0.33	-168.00	5010.00	12290	20241125	-5.94	6980	20240118	65.62	12290	-5.94	20241125	6980	65.62	20240118	12290	-5.94	20241125	6980	65.62	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	7549	N	N
7	20241129	110300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11510	-330	5	-2.79	28557808520	2463250	61.05	11830	11840	11500	15390	8290	11840	11593.52	33.68	-121520	-455801	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	101288	-68.51	2.30	12	0.28	-168.00	5010.00	12290	20241125	-6.35	6980	20240118	64.90	12290	-6.35	20241125	6980	64.90	20240118	12290	-6.35	20241125	6980	64.90	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	7549	N	N
8	20241129	100301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11570	-270	5	-2.28	17980696270	1546233	38.32	11830	11840	11540	15390	8290	11840	11628.67	33.68	-121520	-418984	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	101816	-68.87	2.31	12	0.18	-168.00	5010.00	12290	20241125	-5.86	6980	20240118	65.76	12290	-5.86	20241125	6980	65.76	20240118	12290	-5.86	20241125	6980	65.76	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	7549	N	N
9	20241129	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11770	-70	5	-0.59	1449125810	123073	3.05	11830	11840	11720	15390	8290	11840	11774.36	33.68	-121520	-61143	12326	12082	11906	11662	11486	11995	11575	8800	3550	1000	8990	10	1	880000000	103576	-70.06	2.35	12	0.01	-168.00	5010.00	12290	20241125	-4.23	6980	20240118	68.62	12290	-4.23	20241125	6980	68.62	20240118	12290	-4.23	20241125	6980	68.62	20240118	0.89	N	010140	1000	8800 억	296356223	N	N	7549	N	N
10	20241128	160257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11840	-60	5	-0.50	47727873640	4005507	60.78	11900	12150	11730	15470	8330	11900	11915.65	33.77	0	-476315	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	104192	-70.48	2.36	12	0.46	-168.00	5010.00	12290	20241125	-3.66	6980	20240118	69.63	12290	-3.66	20241125	6980	69.63	20240118	12290	-3.66	20241125	6980	69.63	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	7549	N	N
11	20241128	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11840	-60	5	-0.50	44606607930	3741679	56.77	11900	12150	11730	15470	8330	11900	11921.55	33.77	0	-552589	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	104192	-70.48	2.36	12	0.43	-168.00	5010.00	12290	20241125	-3.66	6980	20240118	69.63	12290	-3.66	20241125	6980	69.63	20240118	12290	-3.66	20241125	6980	69.63	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	6238	N	N
12	20241128	140304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11830	-70	5	-0.59	41804451770	3504985	53.18	11900	12150	11730	15470	8330	11900	11927.15	33.77	0	-577490	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	104104	-70.42	2.36	12	0.40	-168.00	5010.00	12290	20241125	-3.74	6980	20240118	69.48	12290	-3.74	20241125	6980	69.48	20240118	12290	-3.74	20241125	6980	69.48	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	6238	N	N
13	20241128	130300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11860	-40	5	-0.34	38136786440	3194789	48.47	11900	12150	11730	15470	8330	11900	11937.19	33.77	0	-595202	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	104368	-70.60	2.37	12	0.36	-168.00	5010.00	12290	20241125	-3.50	6980	20240118	69.91	12290	-3.50	20241125	6980	69.91	20240118	12290	-3.50	20241125	6980	69.91	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	6238	N	N
14	20241128	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11890	-10	5	-0.08	35294992440	2955822	44.85	11900	12150	11730	15470	8330	11900	11940.85	33.77	0	-558013	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	104632	-70.77	2.37	12	0.34	-168.00	5010.00	12290	20241125	-3.25	6980	20240118	70.34	12290	-3.25	20241125	6980	70.34	20240118	12290	-3.25	20241125	6980	70.34	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	6238	N	N
15	20241128	110305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11770	-130	5	-1.09	31839316320	2663569	40.41	11900	12150	11730	15470	8330	11900	11953.64	33.77	0	-552775	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	103576	-70.06	2.35	12	0.30	-168.00	5010.00	12290	20241125	-4.23	6980	20240118	68.62	12290	-4.23	20241125	6980	68.62	20240118	12290	-4.23	20241125	6980	68.62	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	6238	N	N
16	20241128	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11980	80	2	0.67	21488086870	1790405	27.17	11900	12150	11730	15470	8330	11900	12001.84	33.77	0	-340022	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	105424	-71.31	2.39	12	0.20	-168.00	5010.00	12290	20241125	-2.52	6980	20240118	71.63	12290	-2.52	20241125	6980	71.63	20240118	12290	-2.52	20241125	6980	71.63	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	6238	N	N
17	20241128	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11840	-60	5	-0.50	1674604780	141703	2.15	11900	11900	11730	15470	8330	11900	11817.31	33.77	0	-61972	12333	12116	11963	11746	11593	12225	11855	8800	3570	1000	9040	10	1	880000000	104192	-70.48	2.36	12	0.02	-168.00	5010.00	12290	20241125	-3.66	6980	20240118	69.63	12290	-3.66	20241125	6980	69.63	20240118	12290	-3.66	20241125	6980	69.63	20240118	0.88	N	010140	1000	8800 억	297146062	N	N	6238	N	N
18	20241127	160255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11900	80	2	0.68	78833051110	6561073	122.37	11820	12180	11810	15360	8280	11820	12015.35	33.80	0	26839	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	104720	-70.83	2.38	12	0.75	-168.00	5010.00	12290	20241125	-3.17	6980	20240118	70.49	12290	-3.17	20241125	6980	70.49	20240118	12290	-3.17	20241125	6980	70.49	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	6238	N	N
19	20241127	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11880	60	2	0.51	75019204880	6240254	116.39	11820	12180	11810	15360	8280	11820	12021.82	33.80	0	-215	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	104544	-70.71	2.37	12	0.71	-168.00	5010.00	12290	20241125	-3.34	6980	20240118	70.20	12290	-3.34	20241125	6980	70.20	20240118	12290	-3.34	20241125	6980	70.20	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	17337	N	N
20	20241127	140259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11910	90	2	0.76	67228414910	5584400	104.16	11820	12180	11810	15360	8280	11820	12038.61	33.80	0	94390	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	104808	-70.89	2.38	12	0.63	-168.00	5010.00	12290	20241125	-3.09	6980	20240118	70.63	12290	-3.09	20241125	6980	70.63	20240118	12290	-3.09	20241125	6980	70.63	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	17337	N	N
21	20241127	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11990	170	2	1.44	61780104300	5128289	95.65	11820	12180	11810	15360	8280	11820	12046.93	33.80	0	187061	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	105512	-71.37	2.39	12	0.58	-168.00	5010.00	12290	20241125	-2.44	6980	20240118	71.78	12290	-2.44	20241125	6980	71.78	20240118	12290	-2.44	20241125	6980	71.78	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	17337	N	N
22	20241127	120259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11980	160	2	1.35	58021313780	4814799	89.80	11820	12180	11810	15360	8280	11820	12050.63	33.80	0	250374	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	105424	-71.31	2.39	12	0.55	-168.00	5010.00	12290	20241125	-2.52	6980	20240118	71.63	12290	-2.52	20241125	6980	71.63	20240118	12290	-2.52	20241125	6980	71.63	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	17337	N	N
23	20241127	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11980	160	2	1.35	51409001340	4262944	79.51	11820	12180	11810	15360	8280	11820	12059.51	33.80	0	330366	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	105424	-71.31	2.39	12	0.48	-168.00	5010.00	12290	20241125	-2.52	6980	20240118	71.63	12290	-2.52	20241125	6980	71.63	20240118	12290	-2.52	20241125	6980	71.63	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	17337	N	N
24	20241127	100258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12140	320	2	2.71	38272219210	3175961	59.24	11820	12180	11810	15360	8280	11820	12050.60	33.80	0	454090	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	106832	-72.26	2.42	12	0.36	-168.00	5010.00	12290	20241125	-1.22	6980	20240118	73.93	12290	-1.22	20241125	6980	73.93	20240118	12290	-1.22	20241125	6980	73.93	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	17337	N	N
25	20241127	090258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11830	10	2	0.08	1814756390	153259	2.86	11820	11880	11810	15360	8280	11820	11841.12	33.80	0	-18347	12193	12006	11783	11596	11373	11895	11485	8800	3540	1000	8980	10	1	880000000	104104	-70.42	2.36	12	0.02	-168.00	5010.00	12290	20241125	-3.74	6980	20240118	69.48	12290	-3.74	20241125	6980	69.48	20240118	12290	-3.74	20241125	6980	69.48	20240118	0.86	N	010140	1000	8800 억	297413314	N	N	17337	N	N
26	20241126	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11820	-90	5	-0.76	62860322090	5332134	48.32	11940	11970	11560	15480	8340	11910	11788.85	33.73	0	676535	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	104016	-70.36	2.36	12	0.61	-168.00	5010.00	12290	20241125	-3.82	6980	20240118	69.34	12290	-3.82	20241125	6980	69.34	20240118	12290	-3.82	20241125	6980	69.34	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	17337	N	N
27	20241126	150257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11820	-90	5	-0.76	59526990240	5049892	45.77	11940	11970	11560	15480	8340	11910	11787.73	33.73	0	596078	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	104016	-70.36	2.36	12	0.57	-168.00	5010.00	12290	20241125	-3.82	6980	20240118	69.34	12290	-3.82	20241125	6980	69.34	20240118	12290	-3.82	20241125	6980	69.34	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	28022	N	N
28	20241126	140256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11830	-80	5	-0.67	55340033520	4695580	42.55	11940	11970	11560	15480	8340	11910	11785.50	33.73	0	502730	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	104104	-70.42	2.36	12	0.53	-168.00	5010.00	12290	20241125	-3.74	6980	20240118	69.48	12290	-3.74	20241125	6980	69.48	20240118	12290	-3.74	20241125	6980	69.48	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	28022	N	N
29	20241126	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11800	-110	5	-0.92	49258219750	4178953	37.87	11940	11970	11560	15480	8340	11910	11787.16	33.73	0	477205	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	103840	-70.24	2.36	12	0.47	-168.00	5010.00	12290	20241125	-3.99	6980	20240118	69.05	12290	-3.99	20241125	6980	69.05	20240118	12290	-3.99	20241125	6980	69.05	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	28022	N	N
30	20241126	120258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11840	-70	5	-0.59	46368143340	3934415	35.66	11940	11970	11560	15480	8340	11910	11785.21	33.73	0	487075	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	104192	-70.48	2.36	12	0.45	-168.00	5010.00	12290	20241125	-3.66	6980	20240118	69.63	12290	-3.66	20241125	6980	69.63	20240118	12290	-3.66	20241125	6980	69.63	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	28022	N	N
31	20241126	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11860	-50	5	-0.42	42057650910	3569936	32.35	11940	11970	11560	15480	8340	11910	11780.99	33.73	0	545804	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	104368	-70.60	2.37	12	0.41	-168.00	5010.00	12290	20241125	-3.50	6980	20240118	69.91	12290	-3.50	20241125	6980	69.91	20240118	12290	-3.50	20241125	6980	69.91	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	28022	N	N
32	20241126	100300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11710	-200	5	-1.68	24798900420	2114352	19.16	11940	11950	11560	15480	8340	11910	11728.67	33.73	0	21862	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	103048	-69.70	2.34	12	0.24	-168.00	5010.00	12290	20241125	-4.72	6980	20240118	67.77	12290	-4.72	20241125	6980	67.77	20240118	12290	-4.72	20241125	6980	67.77	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	28022	N	N
33	20241126	090257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11840	-70	5	-0.59	2369882150	199149	1.80	11940	11950	11820	15480	8340	11910	11899.94	33.73	0	-99019	12436	12172	12026	11762	11616	12100	11690	8800	3570	1000	9050	10	1	880000000	104192	-70.48	2.36	12	0.02	-168.00	5010.00	12290	20241125	-3.66	6980	20240118	69.63	12290	-3.66	20241125	6980	69.63	20240118	12290	-3.66	20241125	6980	69.63	20240118	0.86	N	010140	1000	8800 억	296832067	N	N	28022	N	N
34	20241125	160253	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	11910	-120	5	-1.00	131957008780	10980218	155.03	12100	12290	11880	15630	8430	12030	12017.98	33.98	0	-2184747	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	104808	-70.89	2.38	12	1.25	-168.00	5010.00	12290	20241125	-3.09	6980	20240118	70.63	12290	-3.09	20241125	6980	70.63	20240118	12290	-3.09	20241125	6980	70.63	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	28022	N	N
35	20241125	150257	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	11920	-110	5	-0.91	105906454050	8796923	124.20	12100	12290	11880	15630	8430	12030	12039.03	33.98	0	-1996658	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	104896	-70.95	2.38	12	1.00	-168.00	5010.00	12290	20241125	-3.01	6980	20240118	70.77	12290	-3.01	20241125	6980	70.77	20240118	12290	-3.01	20241125	6980	70.77	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	15038	N	N
36	20241125	140256	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	11930	-100	5	-0.83	90410048180	7497453	105.86	12100	12290	11900	15630	8430	12030	12058.77	33.98	0	-1964888	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	104984	-71.01	2.38	12	0.85	-168.00	5010.00	12290	20241125	-2.93	6980	20240118	70.92	12290	-2.93	20241125	6980	70.92	20240118	12290	-2.93	20241125	6980	70.92	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	15038	N	N
37	20241125	130255	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	11950	-80	5	-0.67	81196800800	6724954	94.95	12100	12290	11900	15630	8430	12030	12073.96	33.98	0	-1808853	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	105160	-71.13	2.39	12	0.76	-168.00	5010.00	12290	20241125	-2.77	6980	20240118	71.20	12290	-2.77	20241125	6980	71.20	20240118	12290	-2.77	20241125	6980	71.20	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	15038	N	N
38	20241125	120256	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	12010	-20	5	-0.17	73685405260	6099552	86.12	12100	12290	11900	15630	8430	12030	12080.46	33.98	0	-1667483	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	105688	-71.49	2.40	12	0.69	-168.00	5010.00	12290	20241125	-2.28	6980	20240118	72.06	12290	-2.28	20241125	6980	72.06	20240118	12290	-2.28	20241125	6980	72.06	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	15038	N	N
39	20241125	110255	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	11980	-50	5	-0.42	60553496190	5002631	70.63	12100	12290	11960	15630	8430	12030	12104.33	33.98	0	-1289072	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	105424	-71.31	2.39	12	0.57	-168.00	5010.00	12290	20241125	-2.52	6980	20240118	71.63	12290	-2.52	20241125	6980	71.63	20240118	12290	-2.52	20241125	6980	71.63	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	15038	N	N
40	20241125	100252	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	12030	0	3	0.00	48330395790	3987068	56.29	12100	12290	11960	15630	8430	12030	12121.80	33.98	0	-1033039	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	105864	-71.61	2.40	12	0.45	-168.00	5010.00	12290	20241125	-2.12	6980	20240118	72.35	12290	-2.12	20241125	6980	72.35	20240118	12290	-2.12	20241125	6980	72.35	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	15038	N	N
41	20241125	090252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12070	40	2	0.33	3932647390	325704	4.60	12100	12110	12010	15630	8430	12030	12074.34	33.98	0	-151375	12310	12170	11950	11810	11590	12240	11880	8800	3600	1000	9140	10	1	880000000	106216	-71.85	2.41	12	0.04	-168.00	5010.00	12280	20240726	-1.71	6980	20240118	72.92	12280	-1.71	20240726	6980	72.92	20240118	12280	-1.71	20240726	6980	72.92	20240118	0.84	N	010140	1000	8800 억	299050389	N	N	15038	N	N
42	20241122	160245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12030	220	2	1.86	84254528220	7046379	152.29	11900	12090	11730	15350	8270	11810	11957.09	33.99	-86100	161884	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	105864	-71.61	2.40	12	0.80	-168.00	5010.00	12280	20240726	-2.04	6980	20240118	72.35	12280	-2.04	20240726	6980	72.35	20240118	12280	-2.04	20240726	6980	72.35	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15038	N	N
43	20241122	150242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11980	170	2	1.44	70723970410	5921863	127.99	11900	12090	11730	15350	8270	11810	11943.05	33.99	-86100	204523	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	105424	-71.31	2.39	12	0.67	-168.00	5010.00	12280	20240726	-2.44	6980	20240118	71.63	12280	-2.44	20240726	6980	71.63	20240118	12280	-2.44	20240726	6980	71.63	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15549	N	N
44	20241122	140246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11870	60	2	0.51	61169155580	5119164	110.64	11900	12090	11730	15350	8270	11810	11949.28	33.99	-86100	138767	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	104456	-70.65	2.37	12	0.58	-168.00	5010.00	12280	20240726	-3.34	6980	20240118	70.06	12280	-3.34	20240726	6980	70.06	20240118	12280	-3.34	20240726	6980	70.06	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15549	N	N
45	20241122	130244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11870	60	2	0.51	51977254300	4344018	93.89	11900	12090	11730	15350	8270	11810	11965.55	33.99	-86100	259749	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	104456	-70.65	2.37	12	0.49	-168.00	5010.00	12280	20240726	-3.34	6980	20240118	70.06	12280	-3.34	20240726	6980	70.06	20240118	12280	-3.34	20240726	6980	70.06	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15549	N	N
46	20241122	120245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12000	190	2	1.61	45067548750	3765766	81.39	11900	12090	11730	15350	8270	11810	11968.05	33.99	-86100	362988	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	105600	-71.43	2.40	12	0.43	-168.00	5010.00	12280	20240726	-2.28	6980	20240118	71.92	12280	-2.28	20240726	6980	71.92	20240118	12280	-2.28	20240726	6980	71.92	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15549	N	N
47	20241122	110244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11930	120	2	1.02	34505885340	2887768	62.41	11900	12090	11730	15350	8270	11810	11949.39	33.99	-86100	235176	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	104984	-71.01	2.38	12	0.33	-168.00	5010.00	12280	20240726	-2.85	6980	20240118	70.92	12280	-2.85	20240726	6980	70.92	20240118	12280	-2.85	20240726	6980	70.92	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15549	N	N
48	20241122	100248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12010	200	2	1.69	21711371830	1822573	39.39	11900	12050	11730	15350	8270	11810	11912.96	33.99	-86100	235689	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	105688	-71.49	2.40	12	0.21	-168.00	5010.00	12280	20240726	-2.20	6980	20240118	72.06	12280	-2.20	20240726	6980	72.06	20240118	12280	-2.20	20240726	6980	72.06	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15549	N	N
49	20241122	090245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11820	10	2	0.08	1370321900	115731	2.50	11900	11900	11770	15350	8270	11810	11842.97	33.99	-86100	-29197	12190	12000	11840	11650	11490	11920	11570	8800	3540	1000	8970	10	1	880000000	104016	-70.36	2.36	12	0.01	-168.00	5010.00	12280	20240726	-3.75	6980	20240118	69.34	12280	-3.75	20240726	6980	69.34	20240118	12280	-3.75	20240726	6980	69.34	20240118	0.84	N	010140	1000	8800 억	299134317	N	N	15549	N	N
50	20241121	160244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11810	-90	5	-0.76	53989498240	4571334	69.34	11920	12030	11680	15470	8330	11900	11810.36	34.00	0	506643	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	103928	-70.30	2.36	12	0.52	-168.00	5010.00	12280	20240726	-3.83	6980	20240118	69.20	12280	-3.83	20240726	6980	69.20	20240118	12280	-3.83	20240726	6980	69.20	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	15549	N	N
51	20241121	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11810	-90	5	-0.76	49952148830	4229629	64.16	11920	12030	11680	15470	8330	11900	11809.96	34.00	0	369131	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	103928	-70.30	2.36	12	0.48	-168.00	5010.00	12280	20240726	-3.83	6980	20240118	69.20	12280	-3.83	20240726	6980	69.20	20240118	12280	-3.83	20240726	6980	69.20	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	14398	N	N
52	20241121	140247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11830	-70	5	-0.59	45266483320	3833127	58.15	11920	12030	11680	15470	8330	11900	11809.18	34.00	0	220340	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	104104	-70.42	2.36	12	0.44	-168.00	5010.00	12280	20240726	-3.66	6980	20240118	69.48	12280	-3.66	20240726	6980	69.48	20240118	12280	-3.66	20240726	6980	69.48	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	14398	N	N
53	20241121	130247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11790	-110	5	-0.92	38889886640	3292288	49.94	11920	12030	11680	15470	8330	11900	11812.30	34.00	0	40530	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	103752	-70.18	2.35	12	0.37	-168.00	5010.00	12280	20240726	-3.99	6980	20240118	68.91	12280	-3.99	20240726	6980	68.91	20240118	12280	-3.99	20240726	6980	68.91	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	14398	N	N
54	20241121	120246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11720	-180	5	-1.51	33775627100	2856280	43.33	11920	12030	11680	15470	8330	11900	11824.93	34.00	0	5140	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	103136	-69.76	2.34	12	0.32	-168.00	5010.00	12280	20240726	-4.56	6980	20240118	67.91	12280	-4.56	20240726	6980	67.91	20240118	12280	-4.56	20240726	6980	67.91	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	14398	N	N
55	20241121	110245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11780	-120	5	-1.01	26822886850	2263174	34.33	11920	12030	11700	15470	8330	11900	11851.80	34.00	0	6164	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	103664	-70.12	2.35	12	0.26	-168.00	5010.00	12280	20240726	-4.07	6980	20240118	68.77	12280	-4.07	20240726	6980	68.77	20240118	12280	-4.07	20240726	6980	68.77	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	14398	N	N
56	20241121	100247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11830	-70	5	-0.59	19117345500	1607917	24.39	11920	12030	11790	15470	8330	11900	11889.48	34.00	0	-24237	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	104104	-70.42	2.36	12	0.18	-168.00	5010.00	12280	20240726	-3.66	6980	20240118	69.48	12280	-3.66	20240726	6980	69.48	20240118	12280	-3.66	20240726	6980	69.48	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	14398	N	N
57	20241121	090246	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11990	90	2	0.76	3396988690	284955	4.32	11920	11990	11870	15470	8330	11900	11921.47	34.00	0	-51448	12240	12070	11790	11620	11340	12155	11705	8800	3570	1000	9040	10	1	880000000	105512	-71.37	2.39	12	0.03	-168.00	5010.00	12280	20240726	-2.36	6980	20240118	71.78	12280	-2.36	20240726	6980	71.78	20240118	12280	-2.36	20240726	6980	71.78	20240118	0.83	N	010140	1000	8800 억	299214745	N	N	14398	N	N
58	20241120	160244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11900	150	2	1.28	76766090160	6530207	57.32	11680	11960	11510	15270	8230	11750	11755.39	34.02	0	-7561	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	104720	-70.83	2.38	12	0.74	-168.00	5010.00	12280	20240726	-3.09	6980	20240118	70.49	12280	-3.09	20240726	6980	70.49	20240118	12280	-3.09	20240726	6980	70.49	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	14398	N	N
59	20241120	150249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11920	170	2	1.45	69401895290	5910875	51.88	11680	11960	11510	15270	8230	11750	11741.38	34.02	0	-138365	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	104896	-70.95	2.38	12	0.67	-168.00	5010.00	12280	20240726	-2.93	6980	20240118	70.77	12280	-2.93	20240726	6980	70.77	20240118	12280	-2.93	20240726	6980	70.77	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	31441	N	N
60	20241120	140249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11920	170	2	1.45	56321095810	4811376	42.23	11680	11920	11510	15270	8230	11750	11705.73	34.02	0	-394602	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	104896	-70.95	2.38	12	0.55	-168.00	5010.00	12280	20240726	-2.93	6980	20240118	70.77	12280	-2.93	20240726	6980	70.77	20240118	12280	-2.93	20240726	6980	70.77	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	31441	N	N
61	20241120	130250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11740	-10	5	-0.09	40499922400	3471386	30.47	11680	11830	11510	15270	8230	11750	11666.56	34.02	0	-734285	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	103312	-69.88	2.34	12	0.39	-168.00	5010.00	12280	20240726	-4.40	6980	20240118	68.19	12280	-4.40	20240726	6980	68.19	20240118	12280	-4.40	20240726	6980	68.19	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	31441	N	N
62	20241120	120250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11680	-70	5	-0.60	36965793230	3168964	27.81	11680	11830	11510	15270	8230	11750	11664.69	34.02	0	-734986	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	102784	-69.52	2.33	12	0.36	-168.00	5010.00	12280	20240726	-4.89	6980	20240118	67.34	12280	-4.89	20240726	6980	67.34	20240118	12280	-4.89	20240726	6980	67.34	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	31441	N	N
63	20241120	110249	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11710	-40	5	-0.34	34155671850	2928393	25.70	11680	11830	11510	15270	8230	11750	11663.34	34.02	0	-708629	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	103048	-69.70	2.34	12	0.33	-168.00	5010.00	12280	20240726	-4.64	6980	20240118	67.77	12280	-4.64	20240726	6980	67.77	20240118	12280	-4.64	20240726	6980	67.77	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	31441	N	N
64	20241120	100247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11770	20	2	0.17	25923909690	2226237	19.54	11680	11790	11510	15270	8230	11750	11644.27	34.02	0	-588616	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	103576	-70.06	2.35	12	0.25	-168.00	5010.00	12280	20240726	-4.15	6980	20240118	68.62	12280	-4.15	20240726	6980	68.62	20240118	12280	-4.15	20240726	6980	68.62	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	31441	N	N
65	20241120	090247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11690	-60	5	-0.51	2633880820	225595	1.98	11680	11710	11620	15270	8230	11750	11671.98	34.02	0	-133476	12483	12116	11833	11466	11183	12300	11650	8800	3520	1000	8930	10	1	880000000	102872	-69.58	2.33	12	0.03	-168.00	5010.00	12280	20240726	-4.80	6980	20240118	67.48	12280	-4.80	20240726	6980	67.48	20240118	12280	-4.80	20240726	6980	67.48	20240118	0.81	N	010140	1000	8800 억	299409419	N	N	31441	N	N
66	20241119	160238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11750	60	2	0.51	134733324020	11291070	148.92	11740	12200	11550	15190	8190	11690	11933.00	33.90	0	1255678	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	103400	-69.94	2.35	12	1.28	-168.00	5010.00	12280	20240726	-4.32	6980	20240118	68.34	12280	-4.32	20240726	6980	68.34	20240118	12280	-4.32	20240726	6980	68.34	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	31441	N	N
67	20241119	150241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11800	110	2	0.94	123604232360	10342390	136.41	11740	12200	11550	15190	8190	11690	11951.23	33.90	0	1062227	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	103840	-70.24	2.36	12	1.18	-168.00	5010.00	12280	20240726	-3.91	6980	20240118	69.05	12280	-3.91	20240726	6980	69.05	20240118	12280	-3.91	20240726	6980	69.05	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	45268	N	N
68	20241119	140240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12040	350	2	2.99	100502484950	8402691	110.83	11740	12200	11550	15190	8190	11690	11960.75	33.90	0	1075012	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	105952	-71.67	2.40	12	0.95	-168.00	5010.00	12280	20240726	-1.95	6980	20240118	72.49	12280	-1.95	20240726	6980	72.49	20240118	12280	-1.95	20240726	6980	72.49	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	45268	N	N
69	20241119	130241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12070	380	2	3.25	75405568760	6331872	83.51	11740	12140	11550	15190	8190	11690	11908.89	33.90	0	833647	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	106216	-71.85	2.41	12	0.72	-168.00	5010.00	12280	20240726	-1.71	6980	20240118	72.92	12280	-1.71	20240726	6980	72.92	20240118	12280	-1.71	20240726	6980	72.92	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	45268	N	N
70	20241119	120238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	12080	390	2	3.34	54763380340	4623009	60.97	11740	12120	11550	15190	8190	11690	11845.83	33.90	0	667179	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	106304	-71.90	2.41	12	0.53	-168.00	5010.00	12280	20240726	-1.63	6980	20240118	73.07	12280	-1.63	20240726	6980	73.07	20240118	12280	-1.63	20240726	6980	73.07	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	45268	N	N
71	20241119	110240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11770	80	2	0.68	25011685980	2138096	28.20	11740	11800	11550	15190	8190	11690	11698.11	33.90	0	199376	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	103576	-70.06	2.35	12	0.24	-168.00	5010.00	12280	20240726	-4.15	6980	20240118	68.62	12280	-4.15	20240726	6980	68.62	20240118	12280	-4.15	20240726	6980	68.62	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	45268	N	N
72	20241119	100245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11730	40	2	0.34	16405006850	1405501	18.54	11740	11770	11550	15190	8190	11690	11672.00	33.90	0	17060	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	103224	-69.82	2.34	12	0.16	-168.00	5010.00	12280	20240726	-4.48	6980	20240118	68.05	12280	-4.48	20240726	6980	68.05	20240118	12280	-4.48	20240726	6980	68.05	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	45268	N	N
73	20241119	090244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11730	40	2	0.34	1848362720	157465	2.08	11740	11770	11700	15190	8190	11690	11738.25	33.90	0	-49512	12143	11916	11663	11436	11183	11790	11310	8800	3500	1000	8880	10	1	880000000	103224	-69.82	2.34	12	0.02	-168.00	5010.00	12280	20240726	-4.48	6980	20240118	68.05	12280	-4.48	20240726	6980	68.05	20240118	12280	-4.48	20240726	6980	68.05	20240118	0.82	N	010140	1000	8800 억	298318572	N	N	45268	N	N
74	20241118	160239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11690	-200	5	-1.68	87603192410	7519426	90.70	11740	11890	11410	15450	8330	11890	11649.73	33.78	0	172921	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	102872	-69.58	2.33	12	0.85	-168.00	5010.00	12280	20240726	-4.80	6980	20240118	67.48	12280	-4.80	20240726	6980	67.48	20240118	12280	-4.80	20240726	6980	67.48	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	45267	N	N
75	20241118	150239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11680	-210	5	-1.77	82412832910	7075176	85.34	11740	11890	11410	15450	8330	11890	11647.64	33.78	0	4605	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	102784	-69.52	2.33	12	0.80	-168.00	5010.00	12280	20240726	-4.89	6980	20240118	67.34	12280	-4.89	20240726	6980	67.34	20240118	12280	-4.89	20240726	6980	67.34	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	27721	N	N
76	20241118	140240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11720	-170	5	-1.43	76725472300	6589480	79.49	11740	11890	11410	15450	8330	11890	11643.06	33.78	0	-60880	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	103136	-69.76	2.34	12	0.75	-168.00	5010.00	12280	20240726	-4.56	6980	20240118	67.91	12280	-4.56	20240726	6980	67.91	20240118	12280	-4.56	20240726	6980	67.91	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	27721	N	N
77	20241118	130239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11560	-330	5	-2.78	70118455830	6023234	72.66	11740	11890	11410	15450	8330	11890	11640.70	33.78	0	-130829	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	101728	-68.81	2.31	12	0.68	-168.00	5010.00	12280	20240726	-5.86	6980	20240118	65.62	12280	-5.86	20240726	6980	65.62	20240118	12280	-5.86	20240726	6980	65.62	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	27721	N	N
78	20241118	120241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11690	-200	5	-1.68	63089134030	5419914	65.38	11740	11890	11410	15450	8330	11890	11639.54	33.78	0	-204733	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	102872	-69.58	2.33	12	0.62	-168.00	5010.00	12280	20240726	-4.80	6980	20240118	67.48	12280	-4.80	20240726	6980	67.48	20240118	12280	-4.80	20240726	6980	67.48	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	27721	N	N
79	20241118	110240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11740	-150	5	-1.26	43977344740	3789925	45.72	11740	11840	11460	15450	8330	11890	11602.59	33.78	0	-474069	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	103312	-69.88	2.34	12	0.43	-168.00	5010.00	12280	20240726	-4.40	6980	20240118	68.19	12280	-4.40	20240726	6980	68.19	20240118	12280	-4.40	20240726	6980	68.19	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	27721	N	N
80	20241118	100240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11530	-360	5	-3.03	28018545020	2411578	29.09	11740	11840	11500	15450	8330	11890	11616.61	33.78	0	-548916	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	101464	-68.63	2.30	12	0.27	-168.00	5010.00	12280	20240726	-6.11	6980	20240118	65.19	12280	-6.11	20240726	6980	65.19	20240118	12280	-6.11	20240726	6980	65.19	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	27721	N	N
81	20241118	090237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11760	-130	5	-1.09	3229296010	274844	3.32	11740	11840	11670	15450	8330	11890	11741.29	33.78	0	-45619	12130	12010	11780	11660	11430	12070	11720	8800	3560	1000	9030	10	1	880000000	103488	-70.00	2.35	12	0.03	-168.00	5010.00	12280	20240726	-4.23	6980	20240118	68.48	12280	-4.23	20240726	6980	68.48	20240118	12280	-4.23	20240726	6980	68.48	20240118	0.83	N	010140	1000	8800 억	297287570	N	N	27721	N	N
82	20241115	160244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11890	170	2	1.45	96539719290	8207130	74.77	11750	11900	11550	15230	8210	11720	11762.61	33.60	0	-353448	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	104632	-70.77	2.37	12	0.93	-168.00	5010.00	12280	20240726	-3.18	6980	20240118	70.34	12280	-3.18	20240726	6980	70.34	20240118	12280	-3.18	20240726	6980	70.34	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	27721	N	N
83	20241115	150250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11890	170	2	1.45	86278526980	7342871	66.89	11750	11900	11550	15230	8210	11720	11749.98	33.60	0	-201855	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	104632	-70.77	2.37	12	0.83	-168.00	5010.00	12280	20240726	-3.18	6980	20240118	70.34	12280	-3.18	20240726	6980	70.34	20240118	12280	-3.18	20240726	6980	70.34	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	47907	N	N
84	20241115	140248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11780	60	2	0.51	69490579410	5922972	53.96	11750	11850	11550	15230	8210	11720	11732.39	33.60	0	-312759	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	103664	-70.12	2.35	12	0.67	-168.00	5010.00	12280	20240726	-4.07	6980	20240118	68.77	12280	-4.07	20240726	6980	68.77	20240118	12280	-4.07	20240726	6980	68.77	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	47907	N	N
85	20241115	130248	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11750	30	2	0.26	63303110680	5397136	49.17	11750	11850	11550	15230	8210	11720	11729.02	33.60	0	-302278	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	103400	-69.94	2.35	12	0.61	-168.00	5010.00	12280	20240726	-4.32	6980	20240118	68.34	12280	-4.32	20240726	6980	68.34	20240118	12280	-4.32	20240726	6980	68.34	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	47907	N	N
86	20241115	120247	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11760	40	2	0.34	53934315620	4600234	41.91	11750	11850	11550	15230	8210	11720	11724.26	33.60	0	-210711	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	103488	-70.00	2.35	12	0.52	-168.00	5010.00	12280	20240726	-4.23	6980	20240118	68.48	12280	-4.23	20240726	6980	68.48	20240118	12280	-4.23	20240726	6980	68.48	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	47907	N	N
87	20241115	110244	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11720	0	3	0.00	46739201030	3988802	36.34	11750	11850	11550	15230	8210	11720	11717.60	33.60	0	-299124	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	103136	-69.76	2.34	12	0.45	-168.00	5010.00	12280	20240726	-4.56	6980	20240118	67.91	12280	-4.56	20240726	6980	67.91	20240118	12280	-4.56	20240726	6980	67.91	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	47907	N	N
88	20241115	100245	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11720	0	3	0.00	36830873070	3142830	28.63	11750	11850	11550	15230	8210	11720	11719.01	33.60	0	-262504	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	103136	-69.76	2.34	12	0.36	-168.00	5010.00	12280	20240726	-4.56	6980	20240118	67.91	12280	-4.56	20240726	6980	67.91	20240118	12280	-4.56	20240726	6980	67.91	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	47907	N	N
89	20241115	090312	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11720	0	3	0.00	4528560460	386660	3.52	11750	11760	11620	15230	8210	11720	11711.95	33.60	0	-93445	12160	11940	11630	11410	11100	12050	11520	8800	3510	1000	8900	10	1	880000000	103136	-69.76	2.34	12	0.04	-168.00	5010.00	12280	20240726	-4.56	6980	20240118	67.91	12280	-4.56	20240726	6980	67.91	20240118	12280	-4.56	20240726	6980	67.91	20240118	0.86	N	010140	1000	8800 억	295655775	N	N	47907	N	N
90	20241114	160241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11770	540	2	4.81	115480644410	9947907	108.79	11400	11850	11320	14590	7870	11230	11608.59	33.52	0	-520039	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	103576	-70.06	2.35	12	1.13	-168.00	5010.00	12280	20240726	-4.15	6980	20240118	68.62	12280	-4.15	20240726	6980	68.62	20240118	12280	-4.15	20240726	6980	68.62	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
91	20241114	150243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11760	530	2	4.72	98230225000	8480396	92.74	11400	11850	11320	14590	7870	11230	11583.27	33.52	0	-341882	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	103488	-70.00	2.35	12	0.96	-168.00	5010.00	12280	20240726	-4.23	6980	20240118	68.48	12280	-4.23	20240726	6980	68.48	20240118	12280	-4.23	20240726	6980	68.48	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
92	20241114	140241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11600	370	2	3.29	71838380990	6227142	68.10	11400	11660	11320	14590	7870	11230	11536.41	33.52	0	-409441	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	102080	-69.05	2.32	12	0.71	-168.00	5010.00	12280	20240726	-5.54	6980	20240118	66.19	12280	-5.54	20240726	6980	66.19	20240118	12280	-5.54	20240726	6980	66.19	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
93	20241114	130241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11590	360	2	3.21	61605560270	5344570	58.45	11400	11660	11320	14590	7870	11230	11526.84	33.52	0	-328882	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	101992	-68.99	2.31	12	0.61	-168.00	5010.00	12280	20240726	-5.62	6980	20240118	66.05	12280	-5.62	20240726	6980	66.05	20240118	12280	-5.62	20240726	6980	66.05	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
94	20241114	120240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11530	300	2	2.67	50372866330	4376009	47.86	11400	11660	11320	14590	7870	11230	11511.24	33.52	0	-366519	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	101464	-68.63	2.30	12	0.50	-168.00	5010.00	12280	20240726	-6.11	6980	20240118	65.19	12280	-6.11	20240726	6980	65.19	20240118	12280	-6.11	20240726	6980	65.19	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
95	20241114	110243	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11620	390	2	3.47	34471743190	3001506	32.83	11400	11660	11320	14590	7870	11230	11484.94	33.52	0	-220416	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	102256	-69.17	2.32	12	0.34	-168.00	5010.00	12280	20240726	-5.37	6980	20240118	66.48	12280	-5.37	20240726	6980	66.48	20240118	12280	-5.37	20240726	6980	66.48	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
96	20241114	100250	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11500	270	2	2.40	4307837380	377571	4.13	11400	11500	11340	14590	7870	11230	11410.05	33.52	0	40536	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	101200	-68.45	2.30	12	0.04	-168.00	5010.00	12280	20240726	-6.35	6980	20240118	64.76	12280	-6.35	20240726	6980	64.76	20240118	12280	-6.35	20240726	6980	64.76	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
97	20241114	090239	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11230	0	3	0.00	0	0	0.00	0	0	0	14590	7870	11230	0.00	33.52	0	0	11910	11570	11310	10970	10710	11440	10840	8800	3360	1000	8530	10	1	880000000	98824	-66.85	2.24	12	0.00	-168.00	5010.00	12280	20240726	-8.55	6980	20240118	60.89	12280	-8.55	20240726	6980	60.89	20240118	12280	-8.55	20240726	6980	60.89	20240118	0.86	N	010140	1000	8800 억	295017823	N	N	20368	N	N
98	20241112	160236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11580	-240	5	-2.03	136188338010	11640280	46.60	11840	11920	11450	15360	8280	11820	11699.99	33.38	0	-270783	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	101904	-68.93	2.31	12	1.32	-168.00	5010.00	12280	20240726	-5.70	6980	20240118	65.90	12280	-5.70	20240726	6980	65.90	20240118	12280	-5.70	20240726	6980	65.90	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	51756	N	N
99	20241112	150238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11560	-260	5	-2.20	127928991880	10926983	43.75	11840	11920	11450	15360	8280	11820	11707.58	33.38	0	-322923	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	101728	-68.81	2.31	12	1.24	-168.00	5010.00	12280	20240726	-5.86	6980	20240118	65.62	12280	-5.86	20240726	6980	65.62	20240118	12280	-5.86	20240726	6980	65.62	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	22052	N	N
100	20241112	140240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11690	-130	5	-1.10	112069178240	9564574	38.29	11840	11920	11450	15360	8280	11820	11717.06	33.38	0	-140133	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	102872	-69.58	2.33	12	1.09	-168.00	5010.00	12280	20240726	-4.80	6980	20240118	67.48	12280	-4.80	20240726	6980	67.48	20240118	12280	-4.80	20240726	6980	67.48	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	22052	N	N
101	20241112	130237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11760	-60	5	-0.51	101348966260	8650754	34.64	11840	11920	11450	15360	8280	11820	11715.57	33.38	0	-27763	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	103488	-70.00	2.35	12	0.98	-168.00	5010.00	12280	20240726	-4.23	6980	20240118	68.48	12280	-4.23	20240726	6980	68.48	20240118	12280	-4.23	20240726	6980	68.48	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	22052	N	N
102	20241112	120238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11780	-40	5	-0.34	88771472210	7582909	30.36	11840	11920	11450	15360	8280	11820	11706.72	33.38	0	74201	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	103664	-70.12	2.35	12	0.86	-168.00	5010.00	12280	20240726	-4.07	6980	20240118	68.77	12280	-4.07	20240726	6980	68.77	20240118	12280	-4.07	20240726	6980	68.77	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	22052	N	N
103	20241112	110237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11770	-50	5	-0.42	67445471800	5776169	23.13	11840	11900	11450	15360	8280	11820	11676.39	33.38	0	102976	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	103576	-70.06	2.35	12	0.66	-168.00	5010.00	12280	20240726	-4.15	6980	20240118	68.62	12280	-4.15	20240726	6980	68.62	20240118	12280	-4.15	20240726	6980	68.62	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	22052	N	N
104	20241112	100237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11640	-180	5	-1.52	52578556600	4503668	18.03	11840	11900	11450	15360	8280	11820	11674.46	33.38	0	-28960	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	102432	-69.29	2.32	12	0.51	-168.00	5010.00	12280	20240726	-5.21	6980	20240118	66.76	12280	-5.21	20240726	6980	66.76	20240118	12280	-5.21	20240726	6980	66.76	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	22052	N	N
105	20241112	090236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11800	-20	5	-0.17	7973163870	673772	2.70	11840	11900	11760	15360	8280	11820	11833.72	33.38	0	-192191	12520	12170	11590	11240	10660	12345	11415	8800	3540	1000	8980	10	1	880000000	103840	-70.24	2.36	12	0.08	-168.00	5010.00	12280	20240726	-3.91	6980	20240118	69.05	12280	-3.91	20240726	6980	69.05	20240118	12280	-3.91	20240726	6980	69.05	20240118	0.93	N	010140	1000	8800 억	293729631	N	N	22052	N	N
106	20241111	160234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11820	810	2	7.36	288312313120	24862108	218.44	11140	11940	11010	14310	7710	11010	11596.06	32.98	0	2411810	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	104016	-70.36	2.36	12	2.83	-168.00	5010.00	12280	20240726	-3.75	6980	20240118	69.34	12280	-3.75	20240726	6980	69.34	20240118	12280	-3.75	20240726	6980	69.34	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	22052	N	N
107	20241111	150242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11760	750	2	6.81	270314085670	23337681	205.05	11140	11940	11010	14310	7710	11010	11582.74	32.98	0	2075236	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	103488	-70.00	2.35	12	2.65	-168.00	5010.00	12280	20240726	-4.23	6980	20240118	68.48	12280	-4.23	20240726	6980	68.48	20240118	12280	-4.23	20240726	6980	68.48	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	58010	N	N
108	20241111	140237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11710	700	2	6.36	249308005290	21550912	189.35	11140	11940	11010	14310	7710	11010	11568.34	32.98	0	1627964	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	103048	-69.70	2.34	12	2.45	-168.00	5010.00	12280	20240726	-4.64	6980	20240118	67.77	12280	-4.64	20240726	6980	67.77	20240118	12280	-4.64	20240726	6980	67.77	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	58010	N	N
109	20241111	130237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11650	640	2	5.81	224003844100	19380416	170.28	11140	11940	11010	14310	7710	11010	11558.27	32.98	0	1363477	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	102520	-69.35	2.33	12	2.20	-168.00	5010.00	12280	20240726	-5.13	6980	20240118	66.91	12280	-5.13	20240726	6980	66.91	20240118	12280	-5.13	20240726	6980	66.91	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	58010	N	N
110	20241111	120236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11760	750	2	6.81	197881799550	17155562	150.73	11140	11940	11010	14310	7710	11010	11534.57	32.98	0	1482431	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	103488	-70.00	2.35	12	1.95	-168.00	5010.00	12280	20240726	-4.23	6980	20240118	68.48	12280	-4.23	20240726	6980	68.48	20240118	12280	-4.23	20240726	6980	68.48	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	58010	N	N
111	20241111	110236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11660	650	2	5.90	162641903310	14163501	124.44	11140	11940	11010	14310	7710	11010	11483.19	32.98	0	1306020	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	102608	-69.40	2.33	12	1.61	-168.00	5010.00	12280	20240726	-5.05	6980	20240118	67.05	12280	-5.05	20240726	6980	67.05	20240118	12280	-5.05	20240726	6980	67.05	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	58010	N	N
112	20241111	100234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11400	390	2	3.54	72009779010	6383343	56.08	11140	11400	11010	14310	7710	11010	11280.91	32.98	0	246309	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	100320	-67.86	2.28	12	0.73	-168.00	5010.00	12280	20240726	-7.17	6980	20240118	63.32	12280	-7.17	20240726	6980	63.32	20240118	12280	-7.17	20240726	6980	63.32	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	58010	N	N
113	20241111	090234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11180	170	2	1.54	6171230110	555296	4.88	11140	11190	11010	14310	7710	11010	11113.49	32.98	0	-133724	11496	11252	10966	10722	10436	11110	10580	8800	3300	1000	8360	10	1	880000000	98384	-66.55	2.23	12	0.06	-168.00	5010.00	12280	20240726	-8.96	6980	20240118	60.17	12280	-8.96	20240726	6980	60.17	20240118	12280	-8.96	20240726	6980	60.17	20240118	1.02	N	010140	1000	8800 억	290195304	N	N	58010	N	N
114	20241108	160232	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11010	180	2	1.66	123477594110	11314937	46.36	11020	11210	10680	14070	7590	10830	10912.61	32.63	0	2829699	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	96888	-65.54	2.20	12	1.29	-168.00	5010.00	12280	20240726	-10.34	6870	20231101	60.26	12280	-10.34	20240726	6980	57.74	20240118	12280	-10.34	20240726	6980	57.74	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	58010	N	N
115	20241108	150237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10990	160	2	1.48	110063465300	10095789	41.36	11020	11210	10680	14070	7590	10830	10901.92	32.63	0	2127685	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	96712	-65.42	2.19	12	1.15	-168.00	5010.00	12280	20240726	-10.50	6870	20231101	59.97	12280	-10.50	20240726	6980	57.45	20240118	12280	-10.50	20240726	6980	57.45	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	496886	N	N
116	20241108	140235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10840	10	2	0.09	96160048260	8821208	36.14	11020	11210	10680	14070	7590	10830	10901.01	32.63	0	1500077	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	95392	-64.52	2.16	12	1.00	-168.00	5010.00	12280	20240726	-11.73	6870	20231101	57.79	12280	-11.73	20240726	6980	55.30	20240118	12280	-11.73	20240726	6980	55.30	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	496886	N	N
117	20241108	130235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10800	-30	5	-0.28	88794503630	8142013	33.36	11020	11210	10680	14070	7590	10830	10905.72	32.63	0	1285832	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	95040	-64.29	2.16	12	0.93	-168.00	5010.00	12280	20240726	-12.05	6870	20231101	57.21	12280	-12.05	20240726	6980	54.73	20240118	12280	-12.05	20240726	6980	54.73	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	496886	N	N
118	20241108	120237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10780	-50	5	-0.46	83329486260	7636433	31.29	11020	11210	10680	14070	7590	10830	10912.10	32.63	0	1153576	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	94864	-64.17	2.15	12	0.87	-168.00	5010.00	12280	20240726	-12.21	6870	20231101	56.91	12280	-12.21	20240726	6980	54.44	20240118	12280	-12.21	20240726	6980	54.44	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	496886	N	N
119	20241108	110237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10760	-70	5	-0.65	76594100140	7009692	28.72	11020	11210	10680	14070	7590	10830	10926.89	32.63	0	1004914	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	94688	-64.05	2.15	12	0.80	-168.00	5010.00	12280	20240726	-12.38	6870	20231101	56.62	12280	-12.38	20240726	6980	54.15	20240118	12280	-12.38	20240726	6980	54.15	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	496886	N	N
120	20241108	100237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10760	-70	5	-0.65	61173561470	5580252	22.86	11020	11210	10740	14070	7590	10830	10962.51	32.63	0	615018	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	94688	-64.05	2.15	12	0.63	-168.00	5010.00	12280	20240726	-12.38	6870	20231101	56.62	12280	-12.38	20240726	6980	54.15	20240118	12280	-12.38	20240726	6980	54.15	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	496886	N	N
121	20241108	090234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	11090	260	2	2.40	10466133370	950746	3.90	11020	11140	10890	14070	7590	10830	11008.34	32.63	0	-84760	11603	11216	10593	10206	9583	11410	10400	8800	3240	1000	8230	10	1	880000000	97592	-66.01	2.21	12	0.11	-168.00	5010.00	12280	20240726	-9.69	6870	20231101	61.43	12280	-9.69	20240726	6980	58.88	20240118	12280	-9.69	20240726	6980	58.88	20240118	1.06	N	010140	1000	8800 억	287120966	N	N	496886	N	N
122	20241107	160234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10830	910	2	9.17	256908757180	24087583	515.22	9970	10980	9970	12890	6950	9920	10665.47	31.86	0	2438880	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	95304	-64.46	2.16	12	2.74	-168.00	5010.00	12280	20240726	-11.81	6810	20231031	59.03	12280	-11.81	20240726	6980	55.16	20240118	12280	-11.81	20240726	6980	55.16	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	496886	N	N
123	20241107	150234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10810	890	2	8.97	247794737480	23245921	497.21	9970	10980	9970	12890	6950	9920	10659.71	31.86	0	2329103	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	95128	-64.35	2.16	12	2.64	-168.00	5010.00	12280	20240726	-11.97	6810	20231031	58.74	12280	-11.97	20240726	6980	54.87	20240118	12280	-11.97	20240726	6980	54.87	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	125704	N	N
124	20241107	140236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10840	920	2	9.27	230634478530	21657396	463.24	9970	10980	9970	12890	6950	9920	10649.22	31.86	0	2260425	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	95392	-64.52	2.16	12	2.46	-168.00	5010.00	12280	20240726	-11.73	6810	20231031	59.18	12280	-11.73	20240726	6980	55.30	20240118	12280	-11.73	20240726	6980	55.30	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	125704	N	N
125	20241107	130236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10910	990	2	9.98	212075416070	19948340	426.68	9970	10980	9970	12890	6950	9920	10631.23	31.86	0	1915404	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	96008	-64.94	2.18	12	2.27	-168.00	5010.00	12280	20240726	-11.16	6810	20231031	60.21	12280	-11.16	20240726	6980	56.30	20240118	12280	-11.16	20240726	6980	56.30	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	125704	N	N
126	20241107	120236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10820	900	2	9.07	187872269250	17726423	379.16	9970	10980	9970	12890	6950	9920	10598.43	31.86	0	1764863	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	95216	-64.40	2.16	12	2.01	-168.00	5010.00	12280	20240726	-11.89	6810	20231031	58.88	12280	-11.89	20240726	6980	55.01	20240118	12280	-11.89	20240726	6980	55.01	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	125704	N	N
127	20241107	110235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10760	840	2	8.47	140181035110	13333214	285.19	9970	10760	9970	12890	6950	9920	10513.67	31.86	0	1540874	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	94688	-64.05	2.15	12	1.52	-168.00	5010.00	12280	20240726	-12.38	6810	20231031	58.00	12280	-12.38	20240726	6980	54.15	20240118	12280	-12.38	20240726	6980	54.15	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	125704	N	N
128	20241107	100235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10520	600	2	6.05	95998867450	9188317	196.53	9970	10630	9970	12890	6950	9920	10447.93	31.86	0	1106773	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	92576	-62.62	2.10	12	1.04	-168.00	5010.00	12280	20240726	-14.33	6810	20231031	54.48	12280	-14.33	20240726	6980	50.72	20240118	12280	-14.33	20240726	6980	50.72	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	125704	N	N
129	20241107	090235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	10040	120	2	1.21	2490319910	248451	5.31	9970	10100	9970	12890	6950	9920	10023.39	31.86	0	-63904	10306	10112	9816	9622	9326	10210	9720	8800	2970	1000	7530	10	1	880000000	88352	-59.76	2.00	12	0.03	-168.00	5010.00	12280	20240726	-18.24	6810	20231031	47.43	12280	-18.24	20240726	6980	43.84	20240118	12280	-18.24	20240726	6980	43.84	20240118	1.06	N	010140	1000	8800 억	280380203	N	N	125704	N	N
130	20241106	160235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9920	300	2	3.12	45373018080	4635407	202.37	9670	10010	9520	12500	6740	9620	9788.04	31.76	0	782562	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	87296	-59.05	1.98	12	0.53	-168.00	5010.00	12280	20240726	-19.22	6810	20231031	45.67	12280	-19.22	20240726	6980	42.12	20240118	12280	-19.22	20240726	6980	42.12	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	125704	N	N
131	20241106	150242	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9910	290	2	3.01	42542383170	4349699	189.89	9670	10010	9520	12500	6740	9620	9780.53	31.76	0	722592	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	87208	-58.99	1.98	12	0.49	-168.00	5010.00	12280	20240726	-19.30	6810	20231031	45.52	12280	-19.30	20240726	6980	41.98	20240118	12280	-19.30	20240726	6980	41.98	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	12258	N	N
132	20241106	140241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9900	280	2	2.91	27458379160	2833601	123.71	9670	9910	9520	12500	6740	9620	9690.28	31.76	0	420219	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	87120	-58.93	1.98	12	0.32	-168.00	5010.00	12280	20240726	-19.38	6810	20231031	45.37	12280	-19.38	20240726	6980	41.83	20240118	12280	-19.38	20240726	6980	41.83	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	12258	N	N
133	20241106	130241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9550	-70	5	-0.73	10964634180	1144696	49.97	9670	9680	9520	12500	6740	9620	9578.64	31.76	0	8256	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	84040	-56.85	1.91	12	0.13	-168.00	5010.00	12280	20240726	-22.23	6810	20231031	40.23	12280	-22.23	20240726	6980	36.82	20240118	12280	-22.23	20240726	6980	36.82	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	12258	N	N
134	20241106	120234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9600	-20	5	-0.21	7996784080	834051	36.41	9670	9680	9520	12500	6740	9620	9587.88	31.76	0	20208	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	84480	-57.14	1.92	12	0.09	-168.00	5010.00	12280	20240726	-21.82	6810	20231031	40.97	12280	-21.82	20240726	6980	37.54	20240118	12280	-21.82	20240726	6980	37.54	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	12258	N	N
135	20241106	110238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9570	-50	5	-0.52	6211707420	648101	28.29	9670	9680	9520	12500	6740	9620	9584.47	31.76	0	-47543	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	84216	-56.96	1.91	12	0.07	-168.00	5010.00	12280	20240726	-22.07	6810	20231031	40.53	12280	-22.07	20240726	6980	37.11	20240118	12280	-22.07	20240726	6980	37.11	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	12258	N	N
136	20241106	100238	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9620	0	3	0.00	4754235740	496350	21.67	9670	9680	9520	12500	6740	9620	9578.39	31.76	0	-64012	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	84656	-57.26	1.92	12	0.06	-168.00	5010.00	12280	20240726	-21.66	6810	20231031	41.26	12280	-21.66	20240726	6980	37.82	20240118	12280	-21.66	20240726	6980	37.82	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	12258	N	N
137	20241106	090236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9640	20	2	0.21	505464590	52338	2.28	9670	9680	9630	12500	6740	9620	9657.70	31.76	0	-14821	9833	9726	9603	9496	9373	9780	9550	8800	2880	1000	7310	10	1	880000000	84832	-57.38	1.92	12	0.01	-168.00	5010.00	12280	20240726	-21.50	6810	20231031	41.56	12280	-21.50	20240726	6980	38.11	20240118	12280	-21.50	20240726	6980	38.11	20240118	1.07	N	010140	1000	8800 억	279485809	N	N	12258	N	N
138	20241105	160232	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9620	80	2	0.84	21907310030	2283644	103.19	9480	9710	9480	12400	6680	9540	9593.10	31.75	0	-59775	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	84656	-57.26	1.92	12	0.26	-168.00	5010.00	12280	20240726	-21.66	6810	20231031	41.26	12280	-21.66	20240726	6980	37.82	20240118	12280	-21.66	20240726	6980	37.82	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	12174	N	N
139	20241105	150237	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9620	80	2	0.84	19469034500	2030137	91.73	9480	9710	9480	12400	6680	9540	9590.01	31.75	0	-119607	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	84656	-57.26	1.92	12	0.23	-168.00	5010.00	12280	20240726	-21.66	6810	20231031	41.26	12280	-21.66	20240726	6980	37.82	20240118	12280	-21.66	20240726	6980	37.82	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	283856	N	N
140	20241105	140233	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9560	20	2	0.21	16538733160	1724591	77.93	9480	9710	9480	12400	6680	9540	9589.95	31.75	0	-170557	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	84128	-56.90	1.91	12	0.20	-168.00	5010.00	12280	20240726	-22.15	6810	20231031	40.38	12280	-22.15	20240726	6980	36.96	20240118	12280	-22.15	20240726	6980	36.96	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	283856	N	N
141	20241105	130233	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9600	60	2	0.63	14196161850	1480141	66.88	9480	9710	9480	12400	6680	9540	9591.09	31.75	0	-180653	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	84480	-57.14	1.92	12	0.17	-168.00	5010.00	12280	20240726	-21.82	6810	20231031	40.97	12280	-21.82	20240726	6980	37.54	20240118	12280	-21.82	20240726	6980	37.54	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	283856	N	N
142	20241105	120234	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9570	30	2	0.31	12763982260	1330665	60.13	9480	9710	9480	12400	6680	9540	9592.18	31.75	0	-183305	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	84216	-56.96	1.91	12	0.15	-168.00	5010.00	12280	20240726	-22.07	6810	20231031	40.53	12280	-22.07	20240726	6980	37.11	20240118	12280	-22.07	20240726	6980	37.11	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	283856	N	N
143	20241105	110230	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9600	60	2	0.63	11389330010	1187025	53.64	9480	9710	9480	12400	6680	9540	9594.85	31.75	0	-149599	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	84480	-57.14	1.92	12	0.13	-168.00	5010.00	12280	20240726	-21.82	6810	20231031	40.97	12280	-21.82	20240726	6980	37.54	20240118	12280	-21.82	20240726	6980	37.54	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	283856	N	N
144	20241105	100232	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9580	40	2	0.42	8885073090	925538	41.82	9480	9710	9480	12400	6680	9540	9599.90	31.75	0	-128679	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	84304	-57.02	1.91	12	0.11	-168.00	5010.00	12280	20240726	-21.99	6810	20231031	40.68	12280	-21.99	20240726	6980	37.25	20240118	12280	-21.99	20240726	6980	37.25	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	283856	N	N
145	20241105	090231	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9530	-10	5	-0.10	715924460	75378	3.41	9480	9540	9480	12400	6680	9540	9497.77	31.75	0	2978	9720	9630	9540	9450	9360	9675	9495	8800	2860	1000	7250	10	1	880000000	83864	-56.73	1.90	12	0.01	-168.00	5010.00	12280	20240726	-22.39	6810	20231031	39.94	12280	-22.39	20240726	6980	36.53	20240118	12280	-22.39	20240726	6980	36.53	20240118	1.05	N	010140	1000	8800 억	279439180	N	N	283856	N	N
146	20241104	160231	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9540	70	2	0.74	20838957550	2186027	75.37	9470	9630	9450	12310	6630	9470	9532.79	31.74	0	128761	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	83952	-56.79	1.90	12	0.25	-168.00	5010.00	12280	20240726	-22.31	6810	20231031	40.09	12280	-22.31	20240726	6980	36.68	20240118	12280	-22.31	20240726	6980	36.68	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	283680	N	N
147	20241104	150235	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9540	70	2	0.74	18622751360	1953721	67.36	9470	9630	9450	12310	6630	9470	9531.94	31.74	0	48401	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	83952	-56.79	1.90	12	0.22	-168.00	5010.00	12280	20240726	-22.31	6810	20231031	40.09	12280	-22.31	20240726	6980	36.68	20240118	12280	-22.31	20240726	6980	36.68	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	47939	N	N
148	20241104	140231	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9520	50	2	0.53	16430636170	1723721	59.43	9470	9630	9450	12310	6630	9470	9532.07	31.74	0	5904	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	83776	-56.67	1.90	12	0.20	-168.00	5010.00	12280	20240726	-22.48	6810	20231031	39.79	12280	-22.48	20240726	6980	36.39	20240118	12280	-22.48	20240726	6980	36.39	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	47939	N	N
149	20241104	130208	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9540	70	2	0.74	14339071990	1504029	51.85	9470	9630	9450	12310	6630	9470	9533.77	31.74	0	5847	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	83952	-56.79	1.90	12	0.17	-168.00	5010.00	12280	20240726	-22.31	6810	20231031	40.09	12280	-22.31	20240726	6980	36.68	20240118	12280	-22.31	20240726	6980	36.68	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	47939	N	N
150	20241104	120229	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9550	80	2	0.84	12389423120	1299875	44.81	9470	9630	9450	12310	6630	9470	9531.24	31.74	0	13817	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	84040	-56.85	1.91	12	0.15	-168.00	5010.00	12280	20240726	-22.23	6810	20231031	40.23	12280	-22.23	20240726	6980	36.82	20240118	12280	-22.23	20240726	6980	36.82	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	47939	N	N
151	20241104	110228	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9520	50	2	0.53	10726991720	1125656	38.81	9470	9630	9450	12310	6630	9470	9529.55	31.74	0	9352	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	83776	-56.67	1.90	12	0.13	-168.00	5010.00	12280	20240726	-22.48	6810	20231031	39.79	12280	-22.48	20240726	6980	36.39	20240118	12280	-22.48	20240726	6980	36.39	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	47939	N	N
152	20241104	100227	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9560	90	2	0.95	6681640640	703432	24.25	9470	9580	9450	12310	6630	9470	9498.63	31.74	0	-93676	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	84128	-56.90	1.91	12	0.08	-168.00	5010.00	12280	20240726	-22.15	6810	20231031	40.38	12280	-22.15	20240726	6980	36.96	20240118	12280	-22.15	20240726	6980	36.96	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	47939	N	N
153	20241104	090226	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9540	70	2	0.74	1178302600	124168	4.28	9470	9540	9470	12310	6630	9470	9489.58	31.74	0	8840	9670	9570	9450	9350	9230	9510	9290	8800	2840	1000	7190	10	1	880000000	83952	-56.79	1.90	12	0.01	-168.00	5010.00	12280	20240726	-22.31	6810	20231031	40.09	12280	-22.31	20240726	6980	36.68	20240118	12280	-22.31	20240726	6980	36.68	20240118	1.05	N	010140	1000	8800 억	279340617	N	N	47939	N	N
154	20241101	160222	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9470	-120	5	-1.25	27196792520	2882220	76.06	9490	9550	9330	12460	6720	9590	9435.94	31.73	0	-102807	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	83336	-56.37	1.89	12	0.33	-168.00	5010.00	12280	20240726	-22.88	6810	20231031	39.06	12280	-22.88	20240726	6980	35.67	20240118	12280	-22.88	20240726	6870	37.85	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	47939	N	N
155	20241101	150228	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9460	-130	5	-1.36	24528731720	2600414	68.62	9490	9550	9330	12460	6720	9590	9432.59	31.73	0	-157969	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	83248	-56.31	1.89	12	0.30	-168.00	5010.00	12280	20240726	-22.96	6810	20231031	38.91	12280	-22.96	20240726	6980	35.53	20240118	12280	-22.96	20240726	6870	37.70	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	24876	N	N
156	20241101	140223	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9530	-60	5	-0.63	22437988410	2380149	62.81	9490	9550	9330	12460	6720	9590	9427.10	31.73	0	-146020	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	83864	-56.73	1.90	12	0.27	-168.00	5010.00	12280	20240726	-22.39	6810	20231031	39.94	12280	-22.39	20240726	6980	36.53	20240118	12280	-22.39	20240726	6870	38.72	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	24876	N	N
157	20241101	130240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9450	-140	5	-1.46	19226630130	2042259	53.89	9490	9540	9330	12460	6720	9590	9414.35	31.73	0	-214284	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	83160	-56.25	1.89	12	0.23	-168.00	5010.00	12280	20240726	-23.05	6810	20231031	38.77	12280	-23.05	20240726	6980	35.39	20240118	12280	-23.05	20240726	6870	37.55	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	24876	N	N
158	20241101	120241	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9460	-130	5	-1.36	17595646350	1869449	49.33	9490	9540	9330	12460	6720	9590	9412.16	31.73	0	-245817	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	83248	-56.31	1.89	12	0.21	-168.00	5010.00	12280	20240726	-22.96	6810	20231031	38.91	12280	-22.96	20240726	6980	35.53	20240118	12280	-22.96	20240726	6870	37.70	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	24876	N	N
159	20241101	110240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9490	-100	5	-1.04	15942323710	1694698	44.72	9490	9540	9330	12460	6720	9590	9407.12	31.73	0	-296585	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	83512	-56.49	1.89	12	0.19	-168.00	5010.00	12280	20240726	-22.72	6810	20231031	39.35	12280	-22.72	20240726	6980	35.96	20240118	12280	-22.72	20240726	6870	38.14	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	24876	N	N
160	20241101	100240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9380	-210	5	-2.19	11774273880	1251537	33.03	9490	9540	9330	12460	6720	9590	9407.78	31.73	0	-323103	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	82544	-55.83	1.87	12	0.14	-168.00	5010.00	12280	20240726	-23.62	6810	20231031	37.74	12280	-23.62	20240726	6980	34.38	20240118	12280	-23.62	20240726	6870	36.54	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	24876	N	N
161	20241101	090240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	9470	-120	5	-1.25	1170492260	123330	3.25	9490	9540	9460	12460	6720	9590	9490.31	31.73	0	-5521	9823	9706	9563	9446	9303	9635	9375	8800	2870	1000	7280	10	1	880000000	83336	-56.37	1.89	12	0.01	-168.00	5010.00	12280	20240726	-22.88	6810	20231031	39.06	12280	-22.88	20240726	6980	35.67	20240118	12280	-22.88	20240726	6870	37.85	20231101	1.04	N	010140	1000	8800 억	279249474	N	N	24876	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History