KissMeData/308170/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5100	50	2	0.99	43809390	8757	66.65	4920	5160	4920	6560	3540	5050	5002.75	0.13	-1559	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	10	1	8610000	439	-2.60	0.52	12	0.10	-1964.00	9884.00	15500	20231214	-67.10	4570	20241118	11.60	12450	-59.04	20240115	4570	11.60	20241118	15500	-67.10	20231214	4570	11.60	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
3	20241129	151251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5110	60	2	1.19	42390620	8479	64.53	4920	5160	4920	6560	3540	5050	4999.48	0.13	-1438	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	10	1	8610000	440	-2.60	0.52	12	0.10	-1964.00	9884.00	15500	20231214	-67.03	4570	20241118	11.82	12450	-58.96	20240115	4570	11.82	20241118	15500	-67.03	20231214	4570	11.82	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
4	20241129	141253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5080	30	2	0.59	35390160	7101	54.05	4920	5080	4920	6560	3540	5050	4983.83	0.13	-1115	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	10	1	8610000	437	-2.59	0.51	12	0.08	-1964.00	9884.00	15500	20231214	-67.23	4570	20241118	11.16	12450	-59.20	20240115	4570	11.16	20241118	15500	-67.23	20231214	4570	11.16	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
5	20241129	131247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4995	-55	5	-1.09	18009845	3624	27.58	4920	5010	4920	6560	3540	5050	4969.60	0.13	-527	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	5	1	8610000	430	-2.54	0.51	12	0.04	-1964.00	9884.00	15500	20231214	-67.77	4570	20241118	9.30	12450	-59.88	20240115	4570	9.30	20241118	15500	-67.77	20231214	4570	9.30	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
6	20241129	121250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4980	-70	5	-1.39	15638695	3149	23.97	4920	5010	4920	6560	3540	5050	4966.24	0.13	-339	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	5	1	8610000	429	-2.54	0.50	12	0.04	-1964.00	9884.00	15500	20231214	-67.87	4570	20241118	8.97	12450	-60.00	20240115	4570	8.97	20241118	15500	-67.87	20231214	4570	8.97	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
7	20241129	111252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4945	-105	5	-2.08	13697915	2757	20.98	4920	4975	4920	6560	3540	5050	4968.41	0.13	-197	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	5	1	8610000	426	-2.52	0.50	12	0.03	-1964.00	9884.00	15500	20231214	-68.10	4570	20241118	8.21	12450	-60.28	20240115	4570	8.21	20241118	15500	-68.10	20231214	4570	8.21	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
8	20241129	101244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4970	-80	5	-1.58	12107060	2436	18.54	4920	4975	4920	6560	3540	5050	4970.06	0.13	-61	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	5	1	8610000	428	-2.53	0.50	12	0.03	-1964.00	9884.00	15500	20231214	-67.94	4570	20241118	8.75	12450	-60.08	20240115	4570	8.75	20241118	15500	-67.94	20231214	4570	8.75	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
9	20241129	091249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4970	-80	5	-1.58	1496195	303	2.31	4920	4975	4920	6560	3540	5050	4937.94	0.13	60	5276	5162	4986	4872	4696	5220	4930	43	1510	500	3430	5	1	8610000	428	-2.53	0.50	12	0.00	-1964.00	9884.00	15500	20231214	-67.94	4570	20241118	8.75	12450	-60.08	20240115	4570	8.75	20241118	15500	-67.94	20231214	4570	8.75	20241118	0.49	N	308170	500	43 억	11552	N	N	0	N	N
10	20241128	161231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5050	10	2	0.20	65137425	13138	52.81	5040	5100	4810	6550	3530	5040	4957.91	0.14	-3570	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	10	1	8610000	435	-2.57	0.51	12	0.15	-1964.00	9884.00	15500	20231214	-67.42	4570	20241118	10.50	12450	-59.44	20240115	4570	10.50	20241118	15500	-67.42	20231214	4570	10.50	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
11	20241128	151255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5060	20	2	0.40	62715365	12659	50.88	5040	5100	4810	6550	3530	5040	4954.21	0.14	-3538	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	10	1	8610000	436	-2.58	0.51	12	0.15	-1964.00	9884.00	15500	20231214	-67.35	4570	20241118	10.72	12450	-59.36	20240115	4570	10.72	20241118	15500	-67.35	20231214	4570	10.72	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
12	20241128	141252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4875	-165	5	-3.27	42970940	8698	34.96	5040	5100	4810	6550	3530	5040	4940.32	0.14	-2369	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	5	1	8610000	420	-2.48	0.49	12	0.10	-1964.00	9884.00	15500	20231214	-68.55	4570	20241118	6.67	12450	-60.84	20240115	4570	6.67	20241118	15500	-68.55	20231214	4570	6.67	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
13	20241128	131250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4860	-180	5	-3.57	38362800	7752	31.16	5040	5100	4810	6550	3530	5040	4948.76	0.14	-1636	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	5	1	8610000	418	-2.47	0.49	12	0.09	-1964.00	9884.00	15500	20231214	-68.65	4570	20241118	6.35	12450	-60.96	20240115	4570	6.35	20241118	15500	-68.65	20231214	4570	6.35	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
14	20241128	121250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4950	-90	5	-1.79	17432200	3513	14.12	5040	5100	4810	6550	3530	5040	4962.20	0.14	-1002	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	5	1	8610000	426	-2.52	0.50	12	0.04	-1964.00	9884.00	15500	20231214	-68.06	4570	20241118	8.32	12450	-60.24	20240115	4570	8.32	20241118	15500	-68.06	20231214	4570	8.32	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
15	20241128	111252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5020	-20	5	-0.40	12087560	2434	9.78	5040	5100	4810	6550	3530	5040	4966.13	0.14	-289	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	10	1	8610000	432	-2.56	0.51	12	0.03	-1964.00	9884.00	15500	20231214	-67.61	4570	20241118	9.85	12450	-59.68	20240115	4570	9.85	20241118	15500	-67.61	20231214	4570	9.85	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
16	20241128	101251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4915	-125	5	-2.48	4748275	952	3.83	5040	5100	4810	6550	3530	5040	4987.68	0.14	108	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	5	1	8610000	423	-2.50	0.50	12	0.01	-1964.00	9884.00	15500	20231214	-68.29	4570	20241118	7.55	12450	-60.52	20240115	4570	7.55	20241118	15500	-68.29	20231214	4570	7.55	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
17	20241128	091248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4990	-50	5	-0.99	2583520	512	2.06	5040	5100	4990	6550	3530	5040	5045.94	0.14	75	5276	5157	4941	4822	4606	5217	4882	43	1510	500	3420	5	1	8610000	430	-2.54	0.50	12	0.01	-1964.00	9884.00	15500	20231214	-67.81	4570	20241118	9.19	12450	-59.92	20240115	4570	9.19	20241118	15500	-67.81	20231214	4570	9.19	20241118	0.49	N	308170	500	43 억	12335	N	N	0	N	N
18	20241127	161217	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5040	290	2	6.11	120812750	24880	256.81	4750	5060	4725	6170	3325	4750	4855.82	0.14	-44	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	10	1	8610000	434	-2.57	0.51	12	0.29	-1964.00	9884.00	15500	20231214	-67.48	4570	20241118	10.28	12450	-59.52	20240115	4570	10.28	20241118	15500	-67.48	20231214	4570	10.28	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
19	20241127	151243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5040	290	2	6.11	117026020	24128	249.05	4750	5060	4725	6170	3325	4750	4850.22	0.14	-159	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	10	1	8610000	434	-2.57	0.51	12	0.28	-1964.00	9884.00	15500	20231214	-67.48	4570	20241118	10.28	12450	-59.52	20240115	4570	10.28	20241118	15500	-67.48	20231214	4570	10.28	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
20	20241127	141237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4920	170	2	3.58	94251910	19555	201.85	4750	4920	4725	6170	3325	4750	4819.84	0.14	-628	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	5	1	8610000	424	-2.51	0.50	12	0.23	-1964.00	9884.00	15500	20231214	-68.26	4570	20241118	7.66	12450	-60.48	20240115	4570	7.66	20241118	15500	-68.26	20231214	4570	7.66	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
21	20241127	131231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4860	110	2	2.32	85033300	17669	182.38	4750	4870	4725	6170	3325	4750	4812.57	0.14	-545	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	5	1	8610000	418	-2.47	0.49	12	0.21	-1964.00	9884.00	15500	20231214	-68.65	4570	20241118	6.35	12450	-60.96	20240115	4570	6.35	20241118	15500	-68.65	20231214	4570	6.35	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
22	20241127	121245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4840	90	2	1.89	54797045	11408	117.75	4750	4870	4725	6170	3325	4750	4803.39	0.14	-561	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	5	1	8610000	417	-2.46	0.49	12	0.13	-1964.00	9884.00	15500	20231214	-68.77	4570	20241118	5.91	12450	-61.12	20240115	4570	5.91	20241118	15500	-68.77	20231214	4570	5.91	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
23	20241127	111240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4725	-25	5	-0.53	17186240	3622	37.39	4750	4870	4725	6170	3325	4750	4744.96	0.14	-278	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	5	1	8610000	407	-2.41	0.48	12	0.04	-1964.00	9884.00	15500	20231214	-69.52	4570	20241118	3.39	12450	-62.05	20240115	4570	3.39	20241118	15500	-69.52	20231214	4570	3.39	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
24	20241127	101240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4765	15	2	0.32	5964840	1251	12.91	4750	4870	4750	6170	3325	4750	4768.06	0.14	-71	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	5	1	8610000	410	-2.43	0.48	12	0.01	-1964.00	9884.00	15500	20231214	-69.26	4570	20241118	4.27	12450	-61.73	20240115	4570	4.27	20241118	15500	-69.26	20231214	4570	4.27	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
25	20241127	091239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4870	120	2	2.53	423220	88	0.91	4750	4870	4750	6170	3325	4750	4809.32	0.14	-8	4843	4796	4708	4661	4573	4820	4685	43	1420	500	3230	5	1	8610000	419	-2.48	0.49	12	0.00	-1964.00	9884.00	15500	20231214	-68.58	4570	20241118	6.56	12450	-60.88	20240115	4570	6.56	20241118	15500	-68.58	20231214	4570	6.56	20241118	0.49	N	308170	500	43 억	12379	N	N	0	N	N
26	20241126	161218	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4750	40	2	0.85	44113255	9403	97.06	4620	4755	4620	6120	3300	4710	4691.38	0.15	-876	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	409	-2.42	0.48	12	0.11	-1964.00	9884.00	15500	20231214	-69.35	4570	20241118	3.94	12450	-61.85	20240115	4570	3.94	20241118	15500	-69.35	20231214	4570	3.94	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
27	20241126	151232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4745	35	2	0.74	41952000	8948	92.36	4620	4750	4620	6120	3300	4710	4688.42	0.15	-895	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	409	-2.42	0.48	12	0.10	-1964.00	9884.00	15500	20231214	-69.39	4570	20241118	3.83	12450	-61.89	20240115	4570	3.83	20241118	15500	-69.39	20231214	4570	3.83	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
28	20241126	141233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4725	15	2	0.32	33992460	7260	74.94	4620	4730	4620	6120	3300	4710	4682.16	0.15	-663	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	407	-2.41	0.48	12	0.08	-1964.00	9884.00	15500	20231214	-69.52	4570	20241118	3.39	12450	-62.05	20240115	4570	3.39	20241118	15500	-69.52	20231214	4570	3.39	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
29	20241126	131228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4710	0	3	0.00	19099965	4099	42.31	4620	4720	4620	6120	3300	4710	4659.66	0.15	-502	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	406	-2.40	0.48	12	0.05	-1964.00	9884.00	15500	20231214	-69.61	4570	20241118	3.06	12450	-62.17	20240115	4570	3.06	20241118	15500	-69.61	20231214	4570	3.06	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
30	20241126	121236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4680	-30	5	-0.64	13349840	2872	29.64	4620	4710	4620	6120	3300	4710	4648.27	0.15	-299	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	403	-2.38	0.47	12	0.03	-1964.00	9884.00	15500	20231214	-69.81	4570	20241118	2.41	12450	-62.41	20240115	4570	2.41	20241118	15500	-69.81	20231214	4570	2.41	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
31	20241126	111239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4680	-30	5	-0.64	11354765	2444	25.23	4620	4710	4620	6120	3300	4710	4645.98	0.15	-282	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	403	-2.38	0.47	12	0.03	-1964.00	9884.00	15500	20231214	-69.81	4570	20241118	2.41	12450	-62.41	20240115	4570	2.41	20241118	15500	-69.81	20231214	4570	2.41	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
32	20241126	101249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4700	-10	5	-0.21	8987850	1938	20.00	4620	4710	4620	6120	3300	4710	4637.69	0.15	-81	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	405	-2.39	0.48	12	0.02	-1964.00	9884.00	15500	20231214	-69.68	4570	20241118	2.84	12450	-62.25	20240115	4570	2.84	20241118	15500	-69.68	20231214	4570	2.84	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
33	20241126	091237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4670	-40	5	-0.85	7088345	1532	15.81	4620	4710	4620	6120	3300	4710	4626.86	0.15	13	4900	4805	4725	4630	4550	4765	4590	43	1410	500	3200	5	1	8610000	402	-2.38	0.47	12	0.02	-1964.00	9884.00	15500	20231214	-69.87	4570	20241118	2.19	12450	-62.49	20240115	4570	2.19	20241118	15500	-69.87	20231214	4570	2.19	20241118	0.51	N	308170	500	43 억	13242	N	N	0	N	N
34	20241125	161204	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4710	-105	5	-2.18	45667815	9688	123.38	4815	4820	4645	6250	3375	4815	4713.76	0.16	-633	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	406	-2.40	0.48	12	0.11	-1964.00	9884.00	15500	20231214	-69.61	4570	20241118	3.06	12450	-62.17	20240115	4570	3.06	20241118	15500	-69.61	20231214	4570	3.06	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
35	20241125	151229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4685	-130	5	-2.70	44212675	9379	119.45	4815	4820	4645	6250	3375	4815	4713.90	0.16	-507	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	403	-2.39	0.47	12	0.11	-1964.00	9884.00	15500	20231214	-69.77	4570	20241118	2.52	12450	-62.37	20240115	4570	2.52	20241118	15500	-69.77	20231214	4570	2.52	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
36	20241125	141225	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4690	-125	5	-2.60	39524560	8379	106.71	4815	4820	4645	6250	3375	4815	4716.98	0.16	-146	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	404	-2.39	0.47	12	0.10	-1964.00	9884.00	15500	20231214	-69.74	4570	20241118	2.63	12450	-62.33	20240115	4570	2.63	20241118	15500	-69.74	20231214	4570	2.63	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
37	20241125	131216	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4705	-110	5	-2.28	32456610	6875	87.56	4815	4820	4645	6250	3375	4815	4720.82	0.16	7	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	405	-2.40	0.48	12	0.08	-1964.00	9884.00	15500	20231214	-69.65	4570	20241118	2.95	12450	-62.21	20240115	4570	2.95	20241118	15500	-69.65	20231214	4570	2.95	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
38	20241125	121231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4700	-115	5	-2.39	30223080	6400	81.51	4815	4820	4645	6250	3375	4815	4722.21	0.16	69	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	405	-2.39	0.48	12	0.07	-1964.00	9884.00	15500	20231214	-69.68	4570	20241118	2.84	12450	-62.25	20240115	4570	2.84	20241118	15500	-69.68	20231214	4570	2.84	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
39	20241125	111224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4705	-110	5	-2.28	29226415	6188	78.81	4815	4820	4645	6250	3375	4815	4722.93	0.16	129	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	405	-2.40	0.48	12	0.07	-1964.00	9884.00	15500	20231214	-69.65	4570	20241118	2.95	12450	-62.21	20240115	4570	2.95	20241118	15500	-69.65	20231214	4570	2.95	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
40	20241125	101208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4750	-65	5	-1.35	11229600	2350	29.93	4815	4820	4745	6250	3375	4815	4778.40	0.16	216	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	409	-2.42	0.48	12	0.03	-1964.00	9884.00	15500	20231214	-69.35	4570	20241118	3.94	12450	-61.85	20240115	4570	3.94	20241118	15500	-69.35	20231214	4570	3.94	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
41	20241125	091210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4815	0	3	0.00	1299830	270	3.44	4815	4820	4790	6250	3375	4815	4814.15	0.16	-65	4915	4865	4770	4720	4625	4817	4672	43	1435	500	3270	5	1	8610000	415	-2.45	0.49	12	0.00	-1964.00	9884.00	15500	20231214	-68.94	4570	20241118	5.36	12450	-61.33	20240115	4570	5.36	20241118	15500	-68.94	20231214	4570	5.36	20241118	0.52	N	308170	500	43 억	13863	N	N	0	N	N
42	20241122	161104	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4815	-5	5	-0.10	37307405	7852	108.69	4820	4820	4675	6260	3375	4820	4750.77	0.17	-1058	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	415	-2.45	0.49	12	0.09	-1964.00	9884.00	15500	20231214	-68.94	4570	20241118	5.36	12450	-61.33	20240115	4570	5.36	20241118	15500	-68.94	20231214	4570	5.36	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
43	20241122	151118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4730	-90	5	-1.87	26508675	5593	77.42	4820	4820	4675	6260	3375	4820	4739.62	0.17	-1006	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	407	-2.41	0.48	12	0.06	-1964.00	9884.00	15500	20231214	-69.48	4570	20241118	3.50	12450	-62.01	20240115	4570	3.50	20241118	15500	-69.48	20231214	4570	3.50	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
44	20241122	141119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4735	-85	5	-1.76	23756280	5012	69.38	4820	4820	4675	6260	3375	4820	4739.88	0.17	-918	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	408	-2.41	0.48	12	0.06	-1964.00	9884.00	15500	20231214	-69.45	4570	20241118	3.61	12450	-61.97	20240115	4570	3.61	20241118	15500	-69.45	20231214	4570	3.61	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
45	20241122	131114	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4785	-35	5	-0.73	19570640	4130	57.17	4820	4820	4675	6260	3375	4820	4738.65	0.17	-816	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	412	-2.44	0.48	12	0.05	-1964.00	9884.00	15500	20231214	-69.13	4570	20241118	4.70	12450	-61.57	20240115	4570	4.70	20241118	15500	-69.13	20231214	4570	4.70	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
46	20241122	121125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4770	-50	5	-1.04	19001110	4011	55.52	4820	4820	4675	6260	3375	4820	4737.25	0.17	-756	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	411	-2.43	0.48	12	0.05	-1964.00	9884.00	15500	20231214	-69.23	4570	20241118	4.38	12450	-61.69	20240115	4570	4.38	20241118	15500	-69.23	20231214	4570	4.38	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
47	20241122	111112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4730	-90	5	-1.87	14445645	3050	42.22	4820	4820	4675	6260	3375	4820	4736.28	0.17	-459	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	407	-2.41	0.48	12	0.04	-1964.00	9884.00	15500	20231214	-69.48	4570	20241118	3.50	12450	-62.01	20240115	4570	3.50	20241118	15500	-69.48	20231214	4570	3.50	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
48	20241122	101130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4750	-70	5	-1.45	7749075	1626	22.51	4820	4820	4680	6260	3375	4820	4765.73	0.17	-259	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	409	-2.42	0.48	12	0.02	-1964.00	9884.00	15500	20231214	-69.35	4570	20241118	3.94	12450	-61.85	20240115	4570	3.94	20241118	15500	-69.35	20231214	4570	3.94	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
49	20241122	091121	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4810	-10	5	-0.21	2044000	425	5.88	4820	4820	4750	6260	3375	4820	4809.41	0.17	-147	5106	4962	4831	4687	4556	5035	4760	43	1440	500	3270	5	1	8610000	414	-2.45	0.49	12	0.00	-1964.00	9884.00	15500	20231214	-68.97	4570	20241118	5.25	12450	-61.37	20240115	4570	5.25	20241118	15500	-68.97	20231214	4570	5.25	20241118	0.52	N	308170	500	43 억	14927	N	N	0	N	N
50	20241121	161111	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4820	85	2	1.80	33681865	7055	98.23	4715	4975	4700	6150	3315	4735	4774.17	0.19	-1400	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	415	-2.45	0.49	12	0.08	-1964.00	9884.00	15500	20231214	-68.90	4570	20241118	5.47	12450	-61.29	20240115	4570	5.47	20241118	15500	-68.90	20231214	4570	5.47	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
51	20241121	151132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4735	0	3	0.00	31948645	6694	93.21	4715	4975	4700	6150	3315	4735	4772.73	0.19	-1203	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	408	-2.41	0.48	12	0.08	-1964.00	9884.00	15500	20231214	-69.45	4570	20241118	3.61	12450	-61.97	20240115	4570	3.61	20241118	15500	-69.45	20231214	4570	3.61	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
52	20241121	141130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4705	-30	5	-0.63	28771355	6019	83.81	4715	4975	4700	6150	3315	4735	4780.09	0.19	-1130	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	405	-2.40	0.48	12	0.07	-1964.00	9884.00	15500	20231214	-69.65	4570	20241118	2.95	12450	-62.21	20240115	4570	2.95	20241118	15500	-69.65	20231214	4570	2.95	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
53	20241121	131123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4780	45	2	0.95	27201370	5686	79.17	4715	4975	4700	6150	3315	4735	4783.92	0.19	-1023	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	412	-2.43	0.48	12	0.07	-1964.00	9884.00	15500	20231214	-69.16	4570	20241118	4.60	12450	-61.61	20240115	4570	4.60	20241118	15500	-69.16	20231214	4570	4.60	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
54	20241121	121123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4790	55	2	1.16	21998200	4592	63.94	4715	4975	4700	6150	3315	4735	4790.55	0.19	-976	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	412	-2.44	0.48	12	0.05	-1964.00	9884.00	15500	20231214	-69.10	4570	20241118	4.81	12450	-61.53	20240115	4570	4.81	20241118	15500	-69.10	20231214	4570	4.81	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
55	20241121	111129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4820	85	2	1.80	21531635	4495	62.59	4715	4975	4700	6150	3315	4735	4790.13	0.19	-967	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	415	-2.45	0.49	12	0.05	-1964.00	9884.00	15500	20231214	-68.90	4570	20241118	5.47	12450	-61.29	20240115	4570	5.47	20241118	15500	-68.90	20231214	4570	5.47	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
56	20241121	101126	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4800	65	2	1.37	16712955	3502	48.76	4715	4975	4700	6150	3315	4735	4772.40	0.19	-817	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	413	-2.44	0.49	12	0.04	-1964.00	9884.00	15500	20231214	-69.03	4570	20241118	5.03	12450	-61.45	20240115	4570	5.03	20241118	15500	-69.03	20231214	4570	5.03	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
57	20241121	091127	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4755	20	2	0.42	3373440	713	9.93	4715	4755	4700	6150	3315	4735	4731.33	0.19	-149	4855	4795	4715	4655	4575	4755	4615	43	1415	500	3210	5	1	8610000	409	-2.42	0.48	12	0.01	-1964.00	9884.00	15500	20231214	-69.32	4570	20241118	4.05	12450	-61.81	20240115	4570	4.05	20241118	15500	-69.32	20231214	4570	4.05	20241118	0.53	N	308170	500	43 억	16296	N	N	1	N	N
58	20241120	161118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4735	-40	5	-0.84	33902285	7182	53.58	4775	4775	4635	6200	3345	4775	4720.45	0.20	-757	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	408	-2.41	0.48	12	0.08	-1964.00	9884.00	15500	20231214	-69.45	4570	20241118	3.61	12450	-61.97	20240115	4570	3.61	20241118	15500	-69.45	20231214	4570	3.61	20241118	0.55	N	308170	500	43 억	17044	N	N	1	N	N
59	20241120	151132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4735	-40	5	-0.84	30244995	6406	47.79	4775	4775	4635	6200	3345	4775	4721.35	0.20	-780	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	408	-2.41	0.48	12	0.07	-1964.00	9884.00	15500	20231214	-69.45	4570	20241118	3.61	12450	-61.97	20240115	4570	3.61	20241118	15500	-69.45	20231214	4570	3.61	20241118	0.55	N	308170	500	43 억	17044	N	N	0	N	N
60	20241120	141135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4735	-40	5	-0.84	27886835	5906	44.06	4775	4775	4635	6200	3345	4775	4721.78	0.20	-662	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	408	-2.41	0.48	12	0.07	-1964.00	9884.00	15500	20231214	-69.45	4570	20241118	3.61	12450	-61.97	20240115	4570	3.61	20241118	15500	-69.45	20231214	4570	3.61	20241118	0.55	N	308170	500	43 억	17044	N	N	0	N	N
61	20241120	131136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4735	-40	5	-0.84	21917330	4641	34.62	4775	4775	4635	6200	3345	4775	4722.54	0.20	-599	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	408	-2.41	0.48	12	0.05	-1964.00	9884.00	15500	20231214	-69.45	4570	20241118	3.61	12450	-61.97	20240115	4570	3.61	20241118	15500	-69.45	20231214	4570	3.61	20241118	0.55	N	308170	500	43 억	17044	N	N	0	N	N
62	20241120	121134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4710	-65	5	-1.36	16786145	3551	26.49	4775	4775	4635	6200	3345	4775	4727.16	0.20	-477	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	406	-2.40	0.48	12	0.04	-1964.00	9884.00	15500	20231214	-69.61	4570	20241118	3.06	12450	-62.17	20240115	4570	3.06	20241118	15500	-69.61	20231214	4570	3.06	20241118	0.55	N	308170	500	43 억	17044	N	N	0	N	N
63	20241120	111137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4720	-55	5	-1.15	10640875	2247	16.76	4775	4775	4635	6200	3345	4775	4735.59	0.20	-448	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	406	-2.40	0.48	12	0.03	-1964.00	9884.00	15500	20231214	-69.55	4570	20241118	3.28	12450	-62.09	20240115	4570	3.28	20241118	15500	-69.55	20231214	4570	3.28	20241118	0.55	N	308170	500	43 억	17044	N	N	0	N	N
64	20241120	101136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4700	-75	5	-1.57	4997590	1052	7.85	4775	4775	4635	6200	3345	4775	4750.56	0.20	-187	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	405	-2.39	0.48	12	0.01	-1964.00	9884.00	15500	20231214	-69.68	4570	20241118	2.84	12450	-62.25	20240115	4570	2.84	20241118	15500	-69.68	20231214	4570	2.84	20241118	0.55	N	308170	500	43 억	17044	N	N	0	N	N
65	20241120	091134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4760	-15	5	-0.31	2301330	484	3.61	4775	4775	4635	6200	3345	4775	4754.81	0.20	-36	5031	4902	4791	4662	4551	4967	4727	43	1425	500	3240	5	1	8610000	410	-2.42	0.48	12	0.01	-1964.00	9884.00	15500	20231214	-69.29	4570	20241118	4.16	12450	-61.77	20240115	4570	4.16	20241118	15500	-69.29	20231214	4570	4.16	20241118	0.55	N	308170	500	43 억	17044	N	N	0	N	N
66	20241119	161031	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4775	20	2	0.42	63587000	13353	71.73	4680	4920	4680	6180	3330	4755	4762.00	0.21	-700	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	411	-2.43	0.48	12	0.16	-1964.00	9884.00	15500	20231214	-69.19	4570	20241118	4.49	12450	-61.65	20240115	4570	4.49	20241118	15500	-69.19	20231214	4570	4.49	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
67	20241119	151050	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4800	45	2	0.95	52590985	11043	59.32	4680	4920	4680	6180	3330	4755	4762.38	0.21	-857	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	413	-2.44	0.49	12	0.13	-1964.00	9884.00	15500	20231214	-69.03	4570	20241118	5.03	12450	-61.45	20240115	4570	5.03	20241118	15500	-69.03	20231214	4570	5.03	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
68	20241119	141048	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4760	5	2	0.11	37836735	7966	42.79	4680	4920	4680	6180	3330	4755	4749.78	0.21	-355	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	410	-2.42	0.48	12	0.09	-1964.00	9884.00	15500	20231214	-69.29	4570	20241118	4.16	12450	-61.77	20240115	4570	4.16	20241118	15500	-69.29	20231214	4570	4.16	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
69	20241119	131051	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4845	90	2	1.89	33929235	7147	38.39	4680	4920	4680	6180	3330	4755	4747.34	0.21	-595	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	417	-2.47	0.49	12	0.08	-1964.00	9884.00	15500	20231214	-68.74	4570	20241118	6.02	12450	-61.08	20240115	4570	6.02	20241118	15500	-68.74	20231214	4570	6.02	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
70	20241119	121038	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4795	40	2	0.84	30912515	6518	35.01	4680	4920	4680	6180	3330	4755	4742.64	0.21	-423	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	413	-2.44	0.49	12	0.08	-1964.00	9884.00	15500	20231214	-69.06	4570	20241118	4.92	12450	-61.49	20240115	4570	4.92	20241118	15500	-69.06	20231214	4570	4.92	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
71	20241119	111050	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4885	130	2	2.73	29121015	6145	33.01	4680	4920	4680	6180	3330	4755	4738.98	0.21	-378	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	421	-2.49	0.49	12	0.07	-1964.00	9884.00	15500	20231214	-68.48	4570	20241118	6.89	12450	-60.76	20240115	4570	6.89	20241118	15500	-68.48	20231214	4570	6.89	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
72	20241119	101115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4785	30	2	0.63	25370455	5371	28.85	4680	4840	4680	6180	3330	4755	4723.60	0.21	-48	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	412	-2.44	0.48	12	0.06	-1964.00	9884.00	15500	20231214	-69.13	4570	20241118	4.70	12450	-61.57	20240115	4570	4.70	20241118	15500	-69.13	20231214	4570	4.70	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
73	20241119	091110	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4795	40	2	0.84	17361905	3688	19.81	4680	4840	4680	6180	3330	4755	4707.67	0.21	-229	4878	4816	4693	4631	4508	4847	4662	43	1425	500	3230	5	1	8610000	413	-2.44	0.49	12	0.04	-1964.00	9884.00	15500	20231214	-69.06	4570	20241118	4.92	12450	-61.49	20240115	4570	4.92	20241118	15500	-69.06	20231214	4570	4.92	20241118	0.55	N	308170	500	43 억	17744	N	N	4	N	N
74	20241118	161035	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4755	105	2	2.26	85852880	18399	115.48	4650	4755	4570	6040	3255	4650	4666.17	0.21	-604	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	409	-2.42	0.48	12	0.21	-1964.00	9884.00	15500	20231214	-69.32	4570	20241118	4.05	12450	-61.81	20240115	4570	4.05	20241118	15500	-69.32	20231214	4570	4.05	20241118	0.55	N	308170	500	43 억	18351	N	N	4	N	N
75	20241118	151049	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4680	30	2	0.65	66510850	14323	89.90	4650	4745	4570	6040	3255	4650	4643.64	0.21	-399	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	403	-2.38	0.47	12	0.17	-1964.00	9884.00	15500	20231214	-69.81	4570	20241118	2.41	12450	-62.41	20240115	4570	2.41	20241118	15500	-69.81	20231214	4570	2.41	20241118	0.55	N	308170	500	43 억	18351	N	N	0	N	N
76	20241118	141051	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4690	40	2	0.86	57782045	12448	78.13	4650	4745	4570	6040	3255	4650	4641.87	0.21	-422	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	404	-2.39	0.47	12	0.14	-1964.00	9884.00	15500	20231214	-69.74	4570	20241118	2.63	12450	-62.33	20240115	4570	2.63	20241118	15500	-69.74	20231214	4570	2.63	20241118	0.55	N	308170	500	43 억	18351	N	N	0	N	N
77	20241118	131043	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4695	45	2	0.97	56393295	12151	76.26	4650	4745	4570	6040	3255	4650	4641.04	0.21	-307	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	404	-2.39	0.48	12	0.14	-1964.00	9884.00	15500	20231214	-69.71	4570	20241118	2.74	12450	-62.29	20240115	4570	2.74	20241118	15500	-69.71	20231214	4570	2.74	20241118	0.55	N	308170	500	43 억	18351	N	N	0	N	N
78	20241118	121048	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4735	85	2	1.83	55356675	11932	74.89	4650	4745	4570	6040	3255	4650	4639.35	0.21	-239	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	408	-2.41	0.48	12	0.14	-1964.00	9884.00	15500	20231214	-69.45	4570	20241118	3.61	12450	-61.97	20240115	4570	3.61	20241118	15500	-69.45	20231214	4570	3.61	20241118	0.55	N	308170	500	43 억	18351	N	N	0	N	N
79	20241118	111048	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4625	-25	5	-0.54	54697910	11792	74.01	4650	4745	4570	6040	3255	4650	4638.56	0.21	-130	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	398	-2.35	0.47	12	0.14	-1964.00	9884.00	15500	20231214	-70.16	4570	20241118	1.20	12450	-62.85	20240115	4570	1.20	20241118	15500	-70.16	20231214	4570	1.20	20241118	0.55	N	308170	500	43 억	18351	N	N	0	N	N
80	20241118	101037	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4650	0	3	0.00	34474215	7472	46.90	4650	4650	4570	6040	3255	4650	4613.79	0.21	117	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	400	-2.37	0.47	12	0.09	-1964.00	9884.00	15500	20231214	-70.00	4570	20241118	1.75	12450	-62.65	20240115	4570	1.75	20241118	15500	-70.00	20231214	4570	1.75	20241118	0.55	N	308170	500	43 억	18351	N	N	0	N	N
81	20241118	091036	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4615	-35	5	-0.75	14270665	3102	19.47	4650	4650	4570	6040	3255	4650	4600.47	0.21	585	4996	4822	4701	4527	4406	4762	4467	43	1390	500	3160	5	1	8610000	397	-2.35	0.47	12	0.04	-1964.00	9884.00	15500	20231214	-70.23	4570	20241118	0.98	12450	-62.93	20240115	4570	0.98	20241118	15500	-70.23	20231214	4570	0.98	20241118	0.55	N	308170	500	43 억	18351	N	N	0	N	N
82	20241115	161114	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4650	-225	5	-4.62	73901410	15855	34.51	4820	4875	4580	6330	3415	4875	4661.26	0.22	-832	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	400	-2.37	0.47	12	0.18	-1964.00	9884.00	15500	20231214	-70.00	4580	20241115	1.53	12450	-62.65	20240115	4580	1.53	20241115	15500	-70.00	20231214	4580	1.53	20241115	0.64	N	308170	500	43 억	19208	N	N	0	N	N
83	20241115	151149	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4635	-240	5	-4.92	66380635	14235	30.98	4820	4875	4580	6330	3415	4875	4663.20	0.22	-670	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	399	-2.36	0.47	12	0.17	-1964.00	9884.00	15500	20231214	-70.10	4580	20241115	1.20	12450	-62.77	20240115	4580	1.20	20241115	15500	-70.10	20231214	4580	1.20	20241115	0.64	N	308170	500	43 억	19208	N	N	0	N	N
84	20241115	141135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4630	-245	5	-5.03	56338505	12055	26.24	4820	4875	4580	6330	3415	4875	4673.46	0.22	-319	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	399	-2.36	0.47	12	0.14	-1964.00	9884.00	15500	20231214	-70.13	4580	20241115	1.09	12450	-62.81	20240115	4580	1.09	20241115	15500	-70.13	20231214	4580	1.09	20241115	0.64	N	308170	500	43 억	19208	N	N	0	N	N
85	20241115	131134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4645	-230	5	-4.72	53138480	11362	24.73	4820	4875	4580	6330	3415	4875	4676.86	0.22	-84	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	400	-2.37	0.47	12	0.13	-1964.00	9884.00	15500	20231214	-70.03	4580	20241115	1.42	12450	-62.69	20240115	4580	1.42	20241115	15500	-70.03	20231214	4580	1.42	20241115	0.64	N	308170	500	43 억	19208	N	N	0	N	N
86	20241115	121136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4630	-245	5	-5.03	49557120	10588	23.05	4820	4875	4580	6330	3415	4875	4680.50	0.22	-19	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	399	-2.36	0.47	12	0.12	-1964.00	9884.00	15500	20231214	-70.13	4580	20241115	1.09	12450	-62.81	20240115	4580	1.09	20241115	15500	-70.13	20231214	4580	1.09	20241115	0.64	N	308170	500	43 억	19208	N	N	0	N	N
87	20241115	111109	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4635	-240	5	-4.92	40213120	8557	18.63	4820	4875	4585	6330	3415	4875	4699.44	0.22	-36	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	399	-2.36	0.47	12	0.10	-1964.00	9884.00	15500	20231214	-70.10	4585	20241115	1.09	12450	-62.77	20240115	4585	1.09	20241115	15500	-70.10	20231214	4585	1.09	20241115	0.64	N	308170	500	43 억	19208	N	N	0	N	N
88	20241115	101108	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4695	-180	5	-3.69	23659485	4980	10.84	4820	4875	4635	6330	3415	4875	4750.90	0.22	16	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	404	-2.39	0.48	12	0.06	-1964.00	9884.00	15500	20231214	-69.71	4635	20241115	1.29	12450	-62.29	20240115	4635	1.29	20241115	15500	-69.71	20231214	4635	1.29	20241115	0.64	N	308170	500	43 억	19208	N	N	0	N	N
89	20241115	091012	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4865	-10	5	-0.21	2837030	588	1.28	4820	4870	4820	6330	3415	4875	4824.88	0.22	183	5521	5197	4916	4592	4311	5057	4452	43	1455	500	3310	5	1	8610000	419	-2.48	0.49	12	0.01	-1964.00	9884.00	15500	20231214	-68.61	4635	20241113	4.96	12450	-60.92	20240115	4635	4.96	20241113	15500	-68.61	20231214	4635	4.96	20241113	0.64	N	308170	500	43 억	19208	N	N	0	N	N
90	20241114	161101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4870	-380	5	-7.24	220661985	45157	20.85	5200	5240	4635	6820	3680	5250	4886.55	0.21	1396	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	5	1	8610000	419	-2.48	0.49	12	0.52	-1964.00	9884.00	15500	20231214	-68.58	4635	20241114	5.07	12450	-60.88	20240115	4635	5.07	20241114	15500	-68.58	20231214	4635	5.07	20241114	0.65	N	308170	500	43 억	18183	N	N	0	N	N
91	20241114	151108	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4680	-570	5	-10.86	208421310	42562	19.65	5200	5240	4635	6820	3680	5250	4896.89	0.21	881	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	5	1	8610000	403	-2.38	0.47	12	0.49	-1964.00	9884.00	15500	20231214	-69.81	4635	20241114	0.97	12450	-62.41	20240115	4635	0.97	20241114	15500	-69.81	20231214	4635	0.97	20241114	0.65	N	308170	500	43 억	18183	N	N	0	N	N
92	20241114	141101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4885	-365	5	-6.95	149810220	30093	13.90	5200	5240	4725	6820	3680	5250	4978.24	0.21	4225	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	5	1	8610000	421	-2.49	0.49	12	0.35	-1964.00	9884.00	15500	20231214	-68.48	4635	20241113	5.39	12450	-60.76	20240115	4635	5.39	20241113	15500	-68.48	20231214	4635	5.39	20241113	0.65	N	308170	500	43 억	18183	N	N	0	N	N
93	20241114	131102	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4880	-370	5	-7.05	145478055	29213	13.49	5200	5240	4725	6820	3680	5250	4979.91	0.21	4457	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	5	1	8610000	420	-2.48	0.49	12	0.34	-1964.00	9884.00	15500	20231214	-68.52	4635	20241113	5.29	12450	-60.80	20240115	4635	5.29	20241113	15500	-68.52	20231214	4635	5.29	20241113	0.65	N	308170	500	43 억	18183	N	N	0	N	N
94	20241114	121059	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4885	-365	5	-6.95	122590185	24415	11.27	5200	5240	4800	6820	3680	5250	5021.10	0.21	2222	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	5	1	8610000	421	-2.49	0.49	12	0.28	-1964.00	9884.00	15500	20231214	-68.48	4635	20241113	5.39	12450	-60.76	20240115	4635	5.39	20241113	15500	-68.48	20231214	4635	5.39	20241113	0.65	N	308170	500	43 억	18183	N	N	0	N	N
95	20241114	111058	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4970	-280	5	-5.33	99299495	19672	9.08	5200	5240	4940	6820	3680	5250	5047.76	0.21	3237	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	5	1	8610000	428	-2.53	0.50	12	0.23	-1964.00	9884.00	15500	20231214	-67.94	4635	20241113	7.23	12450	-60.08	20240115	4635	7.23	20241113	15500	-67.94	20231214	4635	7.23	20241113	0.65	N	308170	500	43 억	18183	N	N	0	N	N
96	20241114	101118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5210	-40	5	-0.76	19633950	3787	1.75	5200	5240	5160	6820	3680	5250	5184.57	0.21	38	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	10	1	8610000	449	-2.65	0.53	12	0.04	-1964.00	9884.00	15500	20231214	-66.39	4635	20241113	12.41	12450	-58.15	20240115	4635	12.41	20241113	15500	-66.39	20231214	4635	12.41	20241113	0.65	N	308170	500	43 억	18183	N	N	0	N	N
97	20241114	091053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	0.21	0	6580	5915	5275	4610	3970	6247	4942	43	1570	500	3570	10	1	8610000	452	-2.67	0.53	12	0.00	-1964.00	9884.00	15500	20231214	-66.13	4635	20241113	13.27	12450	-57.83	20240115	4635	13.27	20241113	15500	-66.13	20231214	4635	13.27	20241113	0.65	N	308170	500	43 억	18183	N	N	0	N	N
98	20241112	161021	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4820	-145	5	-2.92	51462390	10588	104.87	4915	4965	4820	6450	3480	4965	4860.55	0.23	-691	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	415	-2.45	0.49	12	0.12	-1964.00	9884.00	15500	20231214	-68.90	4820	20241112	0.00	12450	-61.29	20240115	4820	0.00	20241112	15500	-68.90	20231214	4820	0.00	20241112	0.66	N	308170	500	43 억	20211	N	N	0	N	N
99	20241112	151031	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4850	-115	5	-2.32	49016815	10081	99.85	4915	4965	4820	6450	3480	4965	4862.30	0.23	-522	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	418	-2.47	0.49	12	0.12	-1964.00	9884.00	15500	20231214	-68.71	4820	20241112	0.62	12450	-61.04	20240115	4820	0.62	20241112	15500	-68.71	20231214	4820	0.62	20241112	0.66	N	308170	500	43 억	20211	N	N	0	N	N
100	20241112	141036	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4840	-125	5	-2.52	35360455	7252	71.83	4915	4965	4825	6450	3480	4965	4875.96	0.23	-494	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	417	-2.46	0.49	12	0.08	-1964.00	9884.00	15500	20231214	-68.77	4825	20241112	0.31	12450	-61.12	20240115	4825	0.31	20241112	15500	-68.77	20231214	4825	0.31	20241112	0.66	N	308170	500	43 억	20211	N	N	0	N	N
101	20241112	131041	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4880	-85	5	-1.71	32159225	6591	65.28	4915	4965	4850	6450	3480	4965	4879.26	0.23	-405	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	420	-2.48	0.49	12	0.08	-1964.00	9884.00	15500	20231214	-68.52	4850	20241112	0.62	12450	-60.80	20240115	4850	0.62	20241112	15500	-68.52	20231214	4850	0.62	20241112	0.66	N	308170	500	43 억	20211	N	N	0	N	N
102	20241112	121033	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4870	-95	5	-1.91	25268390	5172	51.23	4915	4965	4850	6450	3480	4965	4885.61	0.23	-295	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	419	-2.48	0.49	12	0.06	-1964.00	9884.00	15500	20231214	-68.58	4850	20241112	0.41	12450	-60.88	20240115	4850	0.41	20241112	15500	-68.58	20231214	4850	0.41	20241112	0.66	N	308170	500	43 억	20211	N	N	0	N	N
103	20241112	111028	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4880	-85	5	-1.71	20199950	4130	40.91	4915	4965	4850	6450	3480	4965	4891.03	0.23	-213	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	420	-2.48	0.49	12	0.05	-1964.00	9884.00	15500	20231214	-68.52	4850	20241112	0.62	12450	-60.80	20240115	4850	0.62	20241112	15500	-68.52	20231214	4850	0.62	20241112	0.66	N	308170	500	43 억	20211	N	N	0	N	N
104	20241112	101027	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4850	-115	5	-2.32	17626655	3602	35.68	4915	4965	4850	6450	3480	4965	4893.57	0.23	-71	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	418	-2.47	0.49	12	0.04	-1964.00	9884.00	15500	20231214	-68.71	4850	20241112	0.00	12450	-61.04	20240115	4850	0.00	20241112	15500	-68.71	20231214	4850	0.00	20241112	0.66	N	308170	500	43 억	20211	N	N	0	N	N
105	20241112	091026	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4920	-45	5	-0.91	3134340	637	6.31	4915	4965	4915	6450	3480	4965	4920.47	0.23	58	5281	5122	5041	4882	4801	5082	4842	43	1485	500	3370	5	1	8610000	424	-2.51	0.50	12	0.01	-1964.00	9884.00	15500	20231214	-68.26	4850	20241106	1.44	12450	-60.48	20240115	4850	1.44	20241106	15500	-68.26	20231214	4850	1.44	20241106	0.66	N	308170	500	43 억	20211	N	N	0	N	N
106	20241111	161017	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4965	-285	5	-5.43	50183475	10022	130.56	5200	5200	4960	6820	3680	5250	5007.33	0.24	-1039	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	5	1	8610000	427	-2.53	0.50	12	0.12	-1964.00	9884.00	15500	20231214	-67.97	4850	20241106	2.37	12450	-60.12	20240115	4850	2.37	20241106	15500	-67.97	20231214	4850	2.37	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
107	20241111	151048	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4980	-270	5	-5.14	49048990	9794	127.59	5200	5200	4960	6820	3680	5250	5008.07	0.24	-965	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	5	1	8610000	429	-2.54	0.50	12	0.11	-1964.00	9884.00	15500	20231214	-67.87	4850	20241106	2.68	12450	-60.00	20240115	4850	2.68	20241106	15500	-67.87	20231214	4850	2.68	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
108	20241111	141033	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4970	-280	5	-5.33	40281610	8029	104.60	5200	5200	4970	6820	3680	5250	5017.01	0.24	-595	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	5	1	8610000	428	-2.53	0.50	12	0.09	-1964.00	9884.00	15500	20231214	-67.94	4850	20241106	2.47	12450	-60.08	20240115	4850	2.47	20241106	15500	-67.94	20231214	4850	2.47	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
109	20241111	131033	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5020	-230	5	-4.38	36895395	7350	95.75	5200	5200	4970	6820	3680	5250	5019.78	0.24	-283	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	10	1	8610000	432	-2.56	0.51	12	0.09	-1964.00	9884.00	15500	20231214	-67.61	4850	20241106	3.51	12450	-59.68	20240115	4850	3.51	20241106	15500	-67.61	20231214	4850	3.51	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
110	20241111	121027	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5020	-230	5	-4.38	35509845	7073	92.14	5200	5200	4970	6820	3680	5250	5020.48	0.24	-207	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	10	1	8610000	432	-2.56	0.51	12	0.08	-1964.00	9884.00	15500	20231214	-67.61	4850	20241106	3.51	12450	-59.68	20240115	4850	3.51	20241106	15500	-67.61	20231214	4850	3.51	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
111	20241111	111026	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5020	-230	5	-4.38	24955240	4954	64.54	5200	5200	4975	6820	3680	5250	5037.39	0.24	-45	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	10	1	8610000	432	-2.56	0.51	12	0.06	-1964.00	9884.00	15500	20231214	-67.61	4850	20241106	3.51	12450	-59.68	20240115	4850	3.51	20241106	15500	-67.61	20231214	4850	3.51	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
112	20241111	101019	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4995	-255	5	-4.86	18475945	3657	47.64	5200	5200	4975	6820	3680	5250	5052.21	0.24	114	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	5	1	8610000	430	-2.54	0.51	12	0.04	-1964.00	9884.00	15500	20231214	-67.77	4850	20241106	2.99	12450	-59.88	20240115	4850	2.99	20241106	15500	-67.77	20231214	4850	2.99	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
113	20241111	091016	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5140	-110	5	-2.10	4611790	897	11.69	5200	5200	4975	6820	3680	5250	5141.35	0.24	-192	5443	5346	5223	5126	5003	5285	5065	43	1570	500	3570	10	1	8610000	443	-2.62	0.52	12	0.01	-1964.00	9884.00	15500	20231214	-66.84	4850	20241106	5.98	12450	-58.71	20240115	4850	5.98	20241106	15500	-66.84	20231214	4850	5.98	20241106	0.67	N	308170	500	43 억	20985	N	N	2	N	N
114	20241108	161012	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5250	-50	5	-0.94	39765850	7675	84.24	5300	5320	5100	6890	3710	5300	5181.20	0.25	-395	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	452	-2.67	0.53	12	0.09	-1964.00	9884.00	15500	20231214	-66.13	4850	20241106	8.25	12450	-57.83	20240115	4850	8.25	20241106	15500	-66.13	20231214	4850	8.25	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
115	20241108	151021	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5160	-140	5	-2.64	37785260	7295	80.07	5300	5320	5100	6890	3710	5300	5179.61	0.25	-213	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	444	-2.63	0.52	12	0.08	-1964.00	9884.00	15500	20231214	-66.71	4850	20241106	6.39	12450	-58.55	20240115	4850	6.39	20241106	15500	-66.71	20231214	4850	6.39	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
116	20241108	141018	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5170	-130	5	-2.45	30170500	5806	63.73	5300	5320	5120	6890	3710	5300	5196.43	0.25	-118	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	445	-2.63	0.52	12	0.07	-1964.00	9884.00	15500	20231214	-66.65	4850	20241106	6.60	12450	-58.47	20240115	4850	6.60	20241106	15500	-66.65	20231214	4850	6.60	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
117	20241108	131019	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5210	-90	5	-1.70	13998370	2670	29.31	5300	5320	5180	6890	3710	5300	5242.84	0.25	-246	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	449	-2.65	0.53	12	0.03	-1964.00	9884.00	15500	20231214	-66.39	4850	20241106	7.42	12450	-58.15	20240115	4850	7.42	20241106	15500	-66.39	20231214	4850	7.42	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
118	20241108	121020	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5280	-20	5	-0.38	10633530	2028	22.26	5300	5320	5180	6890	3710	5300	5243.36	0.25	-196	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	455	-2.69	0.53	12	0.02	-1964.00	9884.00	15500	20231214	-65.94	4850	20241106	8.87	12450	-57.59	20240115	4850	8.87	20241106	15500	-65.94	20231214	4850	8.87	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
119	20241108	111017	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5300	0	3	0.00	9962680	1901	20.86	5300	5320	5180	6890	3710	5300	5240.76	0.25	-144	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	456	-2.70	0.54	12	0.02	-1964.00	9884.00	15500	20231214	-65.81	4850	20241106	9.28	12450	-57.43	20240115	4850	9.28	20241106	15500	-65.81	20231214	4850	9.28	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
120	20241108	101027	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	-100	5	-1.89	7986040	1524	16.73	5300	5320	5190	6890	3710	5300	5240.18	0.25	58	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	448	-2.65	0.53	12	0.02	-1964.00	9884.00	15500	20231214	-66.45	4850	20241106	7.22	12450	-58.23	20240115	4850	7.22	20241106	15500	-66.45	20231214	4850	7.22	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
121	20241108	091013	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5300	0	3	0.00	2135930	403	4.42	5300	5320	5300	6890	3710	5300	5300.07	0.25	-72	5400	5350	5250	5200	5100	5375	5225	43	1590	500	3600	10	1	8610000	456	-2.70	0.54	12	0.00	-1964.00	9884.00	15500	20231214	-65.81	4850	20241106	9.28	12450	-57.43	20240115	4850	9.28	20241106	15500	-65.81	20231214	4850	9.28	20241106	0.71	N	308170	500	43 억	21380	N	N	2	N	N
122	20241107	161011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5300	140	2	2.71	47608630	9111	116.02	5190	5300	5150	6700	3620	5160	5225.35	0.26	-901	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	456	-2.70	0.54	12	0.11	-1964.00	9884.00	15500	20231214	-65.81	4850	20241106	9.28	12450	-57.43	20240115	4850	9.28	20241106	15500	-65.81	20231214	4850	9.28	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
123	20241107	151017	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5190	30	2	0.58	41642460	7983	101.66	5190	5300	5150	6700	3620	5160	5216.39	0.26	-872	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	447	-2.64	0.53	12	0.09	-1964.00	9884.00	15500	20231214	-66.52	4850	20241106	7.01	12450	-58.31	20240115	4850	7.01	20241106	15500	-66.52	20231214	4850	7.01	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
124	20241107	141020	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	40	2	0.78	37539850	7195	91.62	5190	5300	5150	6700	3620	5160	5217.49	0.26	-743	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	448	-2.65	0.53	12	0.08	-1964.00	9884.00	15500	20231214	-66.45	4850	20241106	7.22	12450	-58.23	20240115	4850	7.22	20241106	15500	-66.45	20231214	4850	7.22	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
125	20241107	131021	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	40	2	0.78	35938470	6886	87.69	5190	5300	5150	6700	3620	5160	5219.06	0.26	-517	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	448	-2.65	0.53	12	0.08	-1964.00	9884.00	15500	20231214	-66.45	4850	20241106	7.22	12450	-58.23	20240115	4850	7.22	20241106	15500	-66.45	20231214	4850	7.22	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
126	20241107	121015	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	40	2	0.78	35498710	6801	86.60	5190	5300	5150	6700	3620	5160	5219.63	0.26	-496	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	448	-2.65	0.53	12	0.08	-1964.00	9884.00	15500	20231214	-66.45	4850	20241106	7.22	12450	-58.23	20240115	4850	7.22	20241106	15500	-66.45	20231214	4850	7.22	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
127	20241107	111011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	40	2	0.78	33184580	6353	80.90	5190	5300	5160	6700	3620	5160	5223.45	0.26	-413	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	448	-2.65	0.53	12	0.07	-1964.00	9884.00	15500	20231214	-66.45	4850	20241106	7.22	12450	-58.23	20240115	4850	7.22	20241106	15500	-66.45	20231214	4850	7.22	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
128	20241107	101013	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5170	10	2	0.19	30246230	5787	73.69	5190	5300	5160	6700	3620	5160	5226.58	0.26	-324	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	445	-2.63	0.52	12	0.07	-1964.00	9884.00	15500	20231214	-66.65	4850	20241106	6.60	12450	-58.47	20240115	4850	6.60	20241106	15500	-66.65	20231214	4850	6.60	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
129	20241107	091014	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5300	140	2	2.71	7289610	1394	17.75	5190	5300	5190	6700	3620	5160	5229.28	0.26	-136	5473	5316	5083	4926	4693	5200	4810	43	1540	500	3500	10	1	8610000	456	-2.70	0.54	12	0.02	-1964.00	9884.00	15500	20231214	-65.81	4850	20241106	9.28	12450	-57.43	20240115	4850	9.28	20241106	15500	-65.81	20231214	4850	9.28	20241106	0.71	N	308170	500	43 억	22281	N	N	2	N	N
130	20241106	161023	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5160	-80	5	-1.53	40041595	7800	176.59	5240	5240	4850	6810	3670	5240	5133.53	0.27	-541	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	444	-2.63	0.52	12	0.09	-1964.00	9884.00	15560	20231030	-66.84	4850	20241106	6.39	12450	-58.55	20240115	4850	6.39	20241106	15500	-66.71	20231214	4850	6.39	20241106	0.73	N	308170	500	43 억	22828	N	N	2	N	N
131	20241106	151053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5160	-80	5	-1.53	37232265	7253	164.21	5240	5240	4850	6810	3670	5240	5133.36	0.27	-514	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	444	-2.63	0.52	12	0.08	-1964.00	9884.00	15560	20231030	-66.84	4850	20241106	6.39	12450	-58.55	20240115	4850	6.39	20241106	15500	-66.71	20231214	4850	6.39	20241106	0.73	N	308170	500	43 억	22828	N	N	0	N	N
132	20241106	141043	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5100	-140	5	-2.67	34898185	6800	153.95	5240	5240	4850	6810	3670	5240	5132.09	0.27	-395	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	439	-2.60	0.52	12	0.08	-1964.00	9884.00	15560	20231030	-67.22	4850	20241106	5.15	12450	-59.04	20240115	4850	5.15	20241106	15500	-67.10	20231214	4850	5.15	20241106	0.73	N	308170	500	43 억	22828	N	N	0	N	N
133	20241106	131053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5090	-150	5	-2.86	28925345	5628	127.42	5240	5240	4850	6810	3670	5240	5139.54	0.27	-277	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	438	-2.59	0.51	12	0.07	-1964.00	9884.00	15560	20231030	-67.29	4850	20241106	4.95	12450	-59.12	20240115	4850	4.95	20241106	15500	-67.16	20231214	4850	4.95	20241106	0.73	N	308170	500	43 억	22828	N	N	0	N	N
134	20241106	121018	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5160	-80	5	-1.53	22910305	4450	100.75	5240	5240	4850	6810	3670	5240	5148.38	0.27	-90	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	444	-2.63	0.52	12	0.05	-1964.00	9884.00	15560	20231030	-66.84	4850	20241106	6.39	12450	-58.55	20240115	4850	6.39	20241106	15500	-66.71	20231214	4850	6.39	20241106	0.73	N	308170	500	43 억	22828	N	N	0	N	N
135	20241106	111024	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	-40	5	-0.76	7731210	1485	33.62	5240	5240	5190	6810	3670	5240	5206.20	0.27	-56	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	448	-2.65	0.53	12	0.02	-1964.00	9884.00	15560	20231030	-66.58	5010	20241104	3.79	12450	-58.23	20240115	5010	3.79	20241104	15500	-66.45	20231214	5010	3.79	20241104	0.73	N	308170	500	43 억	22828	N	N	0	N	N
136	20241106	101030	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5210	-30	5	-0.57	4332950	832	18.84	5240	5240	5190	6810	3670	5240	5207.87	0.27	41	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	449	-2.65	0.53	12	0.01	-1964.00	9884.00	15560	20231030	-66.52	5010	20241104	3.99	12450	-58.15	20240115	5010	3.99	20241104	15500	-66.39	20231214	5010	3.99	20241104	0.73	N	308170	500	43 억	22828	N	N	0	N	N
137	20241106	091023	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	-40	5	-0.76	880220	168	3.80	5240	5240	5200	6810	3670	5240	5239.40	0.27	0	5320	5280	5210	5170	5100	5300	5190	43	1570	500	3560	10	1	8610000	448	-2.65	0.53	12	0.00	-1964.00	9884.00	15560	20231030	-66.58	5010	20241104	3.79	12450	-58.23	20240115	5010	3.79	20241104	15500	-66.45	20231214	5010	3.79	20241104	0.73	N	308170	500	43 억	22828	N	N	0	N	N
138	20241105	160953	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5240	70	2	1.35	22999170	4416	76.48	5170	5250	5140	6720	3620	5170	5204.82	0.27	-757	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	451	-2.67	0.53	12	0.05	-1964.00	9884.00	15600	20231027	-66.41	5010	20241104	4.59	12450	-57.91	20240115	5010	4.59	20241104	15500	-66.19	20231214	5010	4.59	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
139	20241105	151016	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5190	20	2	0.39	18521140	3560	61.66	5170	5250	5140	6720	3620	5170	5202.57	0.27	-611	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	447	-2.64	0.53	12	0.04	-1964.00	9884.00	15600	20231027	-66.73	5010	20241104	3.59	12450	-58.31	20240115	5010	3.59	20241104	15500	-66.52	20231214	5010	3.59	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
140	20241105	141009	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5190	20	2	0.39	16990810	3266	56.56	5170	5240	5140	6720	3620	5170	5202.33	0.27	-525	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	447	-2.64	0.53	12	0.04	-1964.00	9884.00	15600	20231027	-66.73	5010	20241104	3.59	12450	-58.31	20240115	5010	3.59	20241104	15500	-66.52	20231214	5010	3.59	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
141	20241105	131018	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5190	20	2	0.39	16202310	3114	53.93	5170	5240	5140	6720	3620	5170	5203.05	0.27	-497	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	447	-2.64	0.53	12	0.04	-1964.00	9884.00	15600	20231027	-66.73	5010	20241104	3.59	12450	-58.31	20240115	5010	3.59	20241104	15500	-66.52	20231214	5010	3.59	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
142	20241105	121006	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5200	30	2	0.58	14792660	2842	49.22	5170	5240	5140	6720	3620	5170	5205.02	0.27	-344	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	448	-2.65	0.53	12	0.03	-1964.00	9884.00	15600	20231027	-66.67	5010	20241104	3.79	12450	-58.23	20240115	5010	3.79	20241104	15500	-66.45	20231214	5010	3.79	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
143	20241105	110954	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5220	50	2	0.97	12849750	2468	42.74	5170	5240	5140	6720	3620	5170	5206.54	0.27	-248	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	449	-2.66	0.53	12	0.03	-1964.00	9884.00	15600	20231027	-66.54	5010	20241104	4.19	12450	-58.07	20240115	5010	4.19	20241104	15500	-66.32	20231214	5010	4.19	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
144	20241105	101003	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5210	40	2	0.77	10097780	1940	33.60	5170	5240	5140	6720	3620	5170	5205.04	0.27	-240	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	449	-2.65	0.53	12	0.02	-1964.00	9884.00	15600	20231027	-66.60	5010	20241104	3.99	12450	-58.15	20240115	5010	3.99	20241104	15500	-66.39	20231214	5010	3.99	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
145	20241105	090958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5190	20	2	0.39	2362710	457	7.91	5170	5190	5170	6720	3620	5170	5170.04	0.27	0	5370	5270	5140	5040	4910	5320	5090	43	1550	500	3510	10	1	8610000	447	-2.64	0.53	12	0.01	-1964.00	9884.00	15600	20231027	-66.73	5010	20241104	3.59	12450	-58.31	20240115	5010	3.59	20241104	15500	-66.52	20231214	5010	3.59	20241104	0.74	N	308170	500	43 억	23602	N	N	0	N	N
146	20241104	160952	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5170	40	2	0.78	29742890	5774	54.90	5110	5240	5010	6660	3600	5130	5151.18	0.29	-1236	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	445	-2.63	0.52	12	0.07	-1964.00	9884.00	15600	20231027	-66.86	5010	20241104	3.19	12450	-58.47	20240115	5010	3.19	20241104	15500	-66.65	20231214	5010	3.19	20241104	0.79	N	308170	500	43 억	24832	N	N	0	N	N
147	20241104	151012	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5220	90	2	1.75	25456330	4947	47.04	5110	5240	5010	6660	3600	5130	5145.81	0.29	-1212	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	449	-2.66	0.53	12	0.06	-1964.00	9884.00	15600	20231027	-66.54	5010	20241104	4.19	12450	-58.07	20240115	5010	4.19	20241104	15500	-66.32	20231214	5010	4.19	20241104	0.79	N	308170	500	43 억	24832	N	N	0	N	N
148	20241104	140954	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5140	10	2	0.19	21028610	4092	38.91	5110	5200	5010	6660	3600	5130	5138.96	0.29	-1040	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	443	-2.62	0.52	12	0.05	-1964.00	9884.00	15600	20231027	-67.05	5010	20241104	2.59	12450	-58.71	20240115	5010	2.59	20241104	15500	-66.84	20231214	5010	2.59	20241104	0.79	N	308170	500	43 억	24832	N	N	0	N	N
149	20241104	130924	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5150	20	2	0.39	19449710	3785	35.99	5110	5200	5010	6660	3600	5130	5138.63	0.29	-839	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	443	-2.62	0.52	12	0.04	-1964.00	9884.00	15600	20231027	-66.99	5010	20241104	2.79	12450	-58.63	20240115	5010	2.79	20241104	15500	-66.77	20231214	5010	2.79	20241104	0.79	N	308170	500	43 억	24832	N	N	0	N	N
150	20241104	120939	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5160	30	2	0.58	18659020	3631	34.53	5110	5200	5010	6660	3600	5130	5138.81	0.29	-791	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	444	-2.63	0.52	12	0.04	-1964.00	9884.00	15600	20231027	-66.92	5010	20241104	2.99	12450	-58.55	20240115	5010	2.99	20241104	15500	-66.71	20231214	5010	2.99	20241104	0.79	N	308170	500	43 억	24832	N	N	0	N	N
151	20241104	110933	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5190	60	2	1.17	15973550	3110	29.57	5110	5190	5010	6660	3600	5130	5136.19	0.29	-786	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	447	-2.64	0.53	12	0.04	-1964.00	9884.00	15600	20231027	-66.73	5010	20241104	3.59	12450	-58.31	20240115	5010	3.59	20241104	15500	-66.52	20231214	5010	3.59	20241104	0.79	N	308170	500	43 억	24832	N	N	0	N	N
152	20241104	100923	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5120	-10	5	-0.19	3438220	673	6.40	5110	5130	5010	6660	3600	5130	5108.80	0.29	-52	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	441	-2.61	0.52	12	0.01	-1964.00	9884.00	15600	20231027	-67.18	5010	20241104	2.20	12450	-58.88	20240115	5010	2.20	20241104	15500	-66.97	20231214	5010	2.20	20241104	0.79	N	308170	500	43 억	24832	N	N	0	N	N
153	20241104	090936	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5130	0	3	0.00	608310	119	1.13	5110	5130	5110	6660	3600	5130	5111.85	0.29	-6	5323	5226	5153	5056	4983	5190	5020	43	1530	500	3480	10	1	8610000	442	-2.61	0.52	12	0.00	-1964.00	9884.00	15600	20231027	-67.12	5080	20241101	0.98	12450	-58.80	20240115	5080	0.98	20241101	15500	-66.90	20231214	5080	0.98	20241101	0.79	N	308170	500	43 억	24832	N	N	0	N	N
154	20241101	160904	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5130	-150	5	-2.84	53302680	10396	92.03	5200	5250	5080	6860	3700	5280	5127.23	0.30	-974	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	442	-2.61	0.52	12	0.12	-1964.00	9884.00	15600	20231027	-67.12	5080	20241101	0.98	12450	-58.80	20240115	5080	0.98	20241101	15500	-66.90	20231214	5080	0.98	20241101	0.81	N	308170	500	43 억	25806	N	N	0	N	N
155	20241101	150923	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5130	-150	5	-2.84	42546460	8283	73.33	5200	5250	5090	6860	3700	5280	5136.60	0.30	-658	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	442	-2.61	0.52	12	0.10	-1964.00	9884.00	15600	20231027	-67.12	5090	20241101	0.79	12450	-58.80	20240115	5090	0.79	20241101	15500	-66.90	20231214	5090	0.79	20241101	0.81	N	308170	500	43 억	25806	N	N	0	N	N
156	20241101	140846	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5110	-170	5	-3.22	30677860	5958	52.74	5200	5250	5100	6860	3700	5280	5149.02	0.30	-458	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	440	-2.60	0.52	12	0.07	-1964.00	9884.00	15600	20231027	-67.24	5100	20241101	0.20	12450	-58.96	20240115	5100	0.20	20241101	15500	-67.03	20231214	5100	0.20	20241101	0.81	N	308170	500	43 억	25806	N	N	0	N	N
157	20241101	131051	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5130	-150	5	-2.84	25229610	4894	43.33	5200	5250	5100	6860	3700	5280	5155.21	0.30	-523	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	442	-2.61	0.52	12	0.06	-1964.00	9884.00	15600	20231027	-67.12	5100	20241101	0.59	12450	-58.80	20240115	5100	0.59	20241101	15500	-66.90	20231214	5100	0.59	20241101	0.81	N	308170	500	43 억	25806	N	N	0	N	N
158	20241101	121052	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5170	-110	5	-2.08	18471740	3580	31.69	5200	5250	5100	6860	3700	5280	5159.70	0.30	-453	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	445	-2.63	0.52	12	0.04	-1964.00	9884.00	15600	20231027	-66.86	5100	20241101	1.37	12450	-58.47	20240115	5100	1.37	20241101	15500	-66.65	20231214	5100	1.37	20241101	0.81	N	308170	500	43 억	25806	N	N	0	N	N
159	20241101	111048	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5130	-150	5	-2.84	15437640	2989	26.46	5200	5250	5100	6860	3700	5280	5164.82	0.30	-417	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	442	-2.61	0.52	12	0.03	-1964.00	9884.00	15600	20231027	-67.12	5100	20241101	0.59	12450	-58.80	20240115	5100	0.59	20241101	15500	-66.90	20231214	5100	0.59	20241101	0.81	N	308170	500	43 억	25806	N	N	0	N	N
160	20241101	101049	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	5190	-90	5	-1.70	8576770	1658	14.68	5200	5250	5100	6860	3700	5280	5172.96	0.30	-288	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	447	-2.64	0.53	12	0.02	-1964.00	9884.00	15600	20231027	-66.73	5100	20241101	1.76	12450	-58.31	20240115	5100	1.76	20241101	15500	-66.52	20231214	5100	1.76	20241101	0.81	N	308170	500	43 억	25806	N	N	0	N	N
161	20241101	091046	57	100.00	KOSPI		운수.장비	N	N	N	N	N	5250	-30	5	-0.57	2570320	493	4.36	5200	5250	5200	6860	3700	5280	5213.63	0.30	-58	5420	5350	5270	5200	5120	5385	5235	43	1580	500	3590	10	1	8610000	452	-2.67	0.53	12	0.01	-1964.00	9884.00	15600	20231027	-66.35	5190	20241031	1.16	12450	-57.83	20240115	5190	1.16	20241031	15500	-66.13	20231214	5190	1.16	20241031	0.81	N	308170	500	43 억	25806	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History