KissMeData/143210/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160929	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1924	29	2	1.53	645963984	313206	727.07	2045	2245	1901	2460	1327	1895	2062.43	0.12	2490	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	1	1	21875747	421	-1.40	0.16	12	1.43	-1378.00	12150.00	3430	20240405	-43.91	1807	20241126	6.47	3430	-43.91	20240405	1807	6.47	20241126	3430	-43.91	20240405	1807	6.47	20241126	N	143210	500	109 억	26273	N	N	2	N	N
3	20241129	150946	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1940	45	2	2.37	633563732	306805	712.21	2045	2245	1901	2460	1327	1895	2065.04	0.12	2758	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	1	1	21875747	424	-1.41	0.16	12	1.40	-1378.00	12150.00	3430	20240405	-43.44	1807	20241126	7.36	3430	-43.44	20240405	1807	7.36	20241126	3430	-43.44	20240405	1807	7.36	20241126	N	143210	500	109 억	26273	N	N	2	N	N
4	20241129	140950	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1950	55	2	2.90	630858872	305404	708.96	2045	2245	1901	2460	1327	1895	2065.65	0.12	2812	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	1	1	21875747	427	-1.42	0.16	12	1.40	-1378.00	12150.00	3430	20240405	-43.15	1807	20241126	7.91	3430	-43.15	20240405	1807	7.91	20241126	3430	-43.15	20240405	1807	7.91	20241126	N	143210	500	109 억	26273	N	N	2	N	N
5	20241129	130946	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1943	48	2	2.53	607416067	293273	680.80	2045	2245	1925	2460	1327	1895	2071.16	0.12	2288	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	1	1	21875747	425	-1.41	0.16	12	1.34	-1378.00	12150.00	3430	20240405	-43.35	1807	20241126	7.53	3430	-43.35	20240405	1807	7.53	20241126	3430	-43.35	20240405	1807	7.53	20241126	N	143210	500	109 억	26273	N	N	2	N	N
6	20241129	120948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1983	88	2	4.64	582722737	280714	651.64	2045	2245	1972	2460	1327	1895	2075.86	0.12	813	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	1	1	21875747	434	-1.44	0.16	12	1.28	-1378.00	12150.00	3430	20240405	-42.19	1807	20241126	9.74	3430	-42.19	20240405	1807	9.74	20241126	3430	-42.19	20240405	1807	9.74	20241126	N	143210	500	109 억	26273	N	N	2	N	N
7	20241129	110949	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	115	2	6.07	559732493	269192	624.89	2045	2245	1991	2460	1327	1895	2079.31	0.12	722	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	5	1	21875747	440	-1.46	0.17	12	1.23	-1378.00	12150.00	3430	20240405	-41.40	1807	20241126	11.23	3430	-41.40	20240405	1807	11.23	20241126	3430	-41.40	20240405	1807	11.23	20241126	N	143210	500	109 억	26273	N	N	2	N	N
8	20241129	100943	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2030	135	2	7.12	518944332	248803	577.56	2045	2245	1991	2460	1327	1895	2085.76	0.12	898	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	5	1	21875747	444	-1.47	0.17	12	1.14	-1378.00	12150.00	3430	20240405	-40.82	1807	20241126	12.34	3430	-40.82	20240405	1807	12.34	20241126	3430	-40.82	20240405	1807	12.34	20241126	N	143210	500	109 억	26273	N	N	2	N	N
9	20241129	090947	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2075	180	2	9.50	344349744	163529	379.61	2045	2245	1991	2460	1327	1895	2105.74	0.12	522	1943	1919	1907	1883	1871	1913	1877	109	565	500	1320	5	1	21875747	454	-1.51	0.17	12	0.75	-1378.00	12150.00	3430	20240405	-39.50	1807	20241126	14.83	3430	-39.50	20240405	1807	14.83	20241126	3430	-39.50	20240405	1807	14.83	20241126	N	143210	500	109 억	26273	N	N	2	N	N
10	20241128	160934	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1895	-28	5	-1.46	76853095	39959	278.69	1920	1931	1895	2495	1347	1923	1923.30	0.12	-19	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	415	-1.38	0.16	12	0.18	-1378.00	12150.00	3430	20240405	-44.75	1807	20241126	4.87	3430	-44.75	20240405	1807	4.87	20241126	3430	-44.75	20240405	1807	4.87	20241126	N	143210	500	109 억	26292	N	N	2	N	N
11	20241128	150952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	-13	5	-0.68	75003669	38985	271.90	1920	1931	1909	2495	1347	1923	1923.91	0.12	549	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	418	-1.39	0.16	12	0.18	-1378.00	12150.00	3430	20240405	-44.31	1807	20241126	5.70	3430	-44.31	20240405	1807	5.70	20241126	3430	-44.31	20240405	1807	5.70	20241126	N	143210	500	109 억	26292	N	N	0	N	N
12	20241128	140948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	-13	5	-0.68	74692338	38822	270.76	1920	1931	1909	2495	1347	1923	1923.97	0.12	387	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	418	-1.39	0.16	12	0.18	-1378.00	12150.00	3430	20240405	-44.31	1807	20241126	5.70	3430	-44.31	20240405	1807	5.70	20241126	3430	-44.31	20240405	1807	5.70	20241126	N	143210	500	109 억	26292	N	N	0	N	N
13	20241128	130946	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	-13	5	-0.68	74379098	38658	269.62	1920	1931	1909	2495	1347	1923	1924.03	0.12	223	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	418	-1.39	0.16	12	0.18	-1378.00	12150.00	3430	20240405	-44.31	1807	20241126	5.70	3430	-44.31	20240405	1807	5.70	20241126	3430	-44.31	20240405	1807	5.70	20241126	N	143210	500	109 억	26292	N	N	0	N	N
14	20241128	120952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	-14	5	-0.73	73945406	38431	268.04	1920	1931	1909	2495	1347	1923	1924.11	0.12	12	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	418	-1.39	0.16	12	0.18	-1378.00	12150.00	3430	20240405	-44.34	1807	20241126	5.64	3430	-44.34	20240405	1807	5.64	20241126	3430	-44.34	20240405	1807	5.64	20241126	N	143210	500	109 억	26292	N	N	0	N	N
15	20241128	110953	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	-13	5	-0.68	71581657	37193	259.40	1920	1931	1910	2495	1347	1923	1924.60	0.12	23	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	418	-1.39	0.16	12	0.17	-1378.00	12150.00	3430	20240405	-44.31	1807	20241126	5.70	3430	-44.31	20240405	1807	5.70	20241126	3430	-44.31	20240405	1807	5.70	20241126	N	143210	500	109 억	26292	N	N	0	N	N
16	20241128	100950	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1929	6	2	0.31	26122256	13625	95.03	1920	1930	1912	2495	1347	1923	1917.23	0.12	-10	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	422	-1.40	0.16	12	0.06	-1378.00	12150.00	3430	20240405	-43.76	1807	20241126	6.75	3430	-43.76	20240405	1807	6.75	20241126	3430	-43.76	20240405	1807	6.75	20241126	N	143210	500	109 억	26292	N	N	0	N	N
17	20241128	090946	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1922	-1	5	-0.05	23022	12	0.08	1920	1922	1918	2495	1347	1923	1918.50	0.12	-10	1953	1938	1923	1908	1893	1945	1915	109	572	500	1340	1	1	21875747	420	-1.39	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-43.97	1807	20241126	6.36	3430	-43.97	20240405	1807	6.36	20241126	3430	-43.97	20240405	1807	6.36	20241126	N	143210	500	109 억	26292	N	N	0	N	N
18	20241127	160925	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1923	15	2	0.79	27609592	14338	144.42	1908	1938	1908	2480	1336	1908	1925.62	0.12	-280	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	421	-1.40	0.16	12	0.07	-1378.00	12150.00	3430	20240405	-43.94	1807	20241126	6.42	3430	-43.94	20240405	1807	6.42	20241126	3430	-43.94	20240405	1807	6.42	20241126	N	143210	500	109 억	26558	N	N	0	N	N
19	20241127	150943	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1919	11	2	0.58	27599977	14333	144.37	1908	1938	1908	2480	1336	1908	1925.62	0.12	-279	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	420	-1.39	0.16	12	0.07	-1378.00	12150.00	3430	20240405	-44.05	1807	20241126	6.20	3430	-44.05	20240405	1807	6.20	20241126	3430	-44.05	20240405	1807	6.20	20241126	N	143210	500	109 억	26558	N	N	0	N	N
20	20241127	140940	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1928	20	2	1.05	9917663	5152	51.89	1908	1938	1908	2480	1336	1908	1925.01	0.12	-60	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	422	-1.40	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-43.79	1807	20241126	6.70	3430	-43.79	20240405	1807	6.70	20241126	3430	-43.79	20240405	1807	6.70	20241126	N	143210	500	109 억	26558	N	N	0	N	N
21	20241127	130935	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1925	17	2	0.89	6667721	3466	34.91	1908	1938	1908	2480	1336	1908	1923.75	0.12	-58	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	421	-1.40	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-43.88	1807	20241126	6.53	3430	-43.88	20240405	1807	6.53	20241126	3430	-43.88	20240405	1807	6.53	20241126	N	143210	500	109 억	26558	N	N	0	N	N
22	20241127	120944	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1929	21	2	1.10	5593571	2908	29.29	1908	1938	1908	2480	1336	1908	1923.51	0.12	-59	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	422	-1.40	0.16	12	0.01	-1378.00	12150.00	3430	20240405	-43.76	1807	20241126	6.75	3430	-43.76	20240405	1807	6.75	20241126	3430	-43.76	20240405	1807	6.75	20241126	N	143210	500	109 억	26558	N	N	0	N	N
23	20241127	110940	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1930	22	2	1.15	2077543	1084	10.92	1908	1938	1908	2480	1336	1908	1916.55	0.12	-30	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	422	-1.40	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-43.73	1807	20241126	6.81	3430	-43.73	20240405	1807	6.81	20241126	3430	-43.73	20240405	1807	6.81	20241126	N	143210	500	109 억	26558	N	N	0	N	N
24	20241127	100941	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1915	7	2	0.37	410785	214	2.16	1908	1938	1908	2480	1336	1908	1919.56	0.12	-6	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	419	-1.39	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-44.17	1807	20241126	5.98	3430	-44.17	20240405	1807	5.98	20241126	3430	-44.17	20240405	1807	5.98	20241126	N	143210	500	109 억	26558	N	N	0	N	N
25	20241127	090939	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1908	0	3	0.00	22896	12	0.12	1908	1908	1908	2480	1336	1908	1908.00	0.12	-12	1994	1951	1879	1836	1764	1915	1800	109	572	500	1330	1	1	21875747	417	-1.38	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-44.37	1807	20241126	5.59	3430	-44.37	20240405	1807	5.59	20241126	3430	-44.37	20240405	1807	5.59	20241126	N	143210	500	109 억	26558	N	N	0	N	N
26	20241126	160927	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1908	-14	5	-0.73	18925146	9928	54.43	1922	1922	1807	2495	1346	1922	1906.24	0.13	-1197	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	417	-1.38	0.16	12	0.05	-1378.00	12150.00	3430	20240405	-44.37	1807	20241126	5.59	3430	-44.37	20240405	1807	5.59	20241126	3430	-44.37	20240405	1807	5.59	20241126	N	143210	500	109 억	27755	N	N	0	N	N
27	20241126	150935	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1908	-14	5	-0.73	18602692	9759	53.50	1922	1922	1807	2495	1346	1922	1906.21	0.13	-1197	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	417	-1.38	0.16	12	0.04	-1378.00	12150.00	3430	20240405	-44.37	1807	20241126	5.59	3430	-44.37	20240405	1807	5.59	20241126	3430	-44.37	20240405	1807	5.59	20241126	N	143210	500	109 억	27755	N	N	0	N	N
28	20241126	140935	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1908	-14	5	-0.73	17436903	9148	50.15	1922	1922	1807	2495	1346	1922	1906.09	0.13	-1184	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	417	-1.38	0.16	12	0.04	-1378.00	12150.00	3430	20240405	-44.37	1807	20241126	5.59	3430	-44.37	20240405	1807	5.59	20241126	3430	-44.37	20240405	1807	5.59	20241126	N	143210	500	109 억	27755	N	N	0	N	N
29	20241126	130933	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1909	-13	5	-0.68	11063540	5808	31.84	1922	1922	1807	2495	1346	1922	1904.88	0.13	-1184	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	418	-1.39	0.16	12	0.03	-1378.00	12150.00	3430	20240405	-44.34	1807	20241126	5.64	3430	-44.34	20240405	1807	5.64	20241126	3430	-44.34	20240405	1807	5.64	20241126	N	143210	500	109 억	27755	N	N	0	N	N
30	20241126	120938	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1910	-12	5	-0.62	10737049	5637	30.90	1922	1922	1807	2495	1346	1922	1904.75	0.13	-1184	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	418	-1.39	0.16	12	0.03	-1378.00	12150.00	3430	20240405	-44.31	1807	20241126	5.70	3430	-44.31	20240405	1807	5.70	20241126	3430	-44.31	20240405	1807	5.70	20241126	N	143210	500	109 억	27755	N	N	0	N	N
31	20241126	110942	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1913	-9	5	-0.47	8569882	4504	24.69	1922	1922	1807	2495	1346	1922	1902.73	0.13	-1184	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	418	-1.39	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-44.23	1807	20241126	5.87	3430	-44.23	20240405	1807	5.87	20241126	3430	-44.23	20240405	1807	5.87	20241126	N	143210	500	109 억	27755	N	N	0	N	N
32	20241126	100947	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1913	-9	5	-0.47	7630917	4013	22.00	1922	1922	1807	2495	1346	1922	1901.55	0.13	-1184	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	418	-1.39	0.16	12	0.02	-1378.00	12150.00	3430	20240405	-44.23	1807	20241126	5.87	3430	-44.23	20240405	1807	5.87	20241126	3430	-44.23	20240405	1807	5.87	20241126	N	143210	500	109 억	27755	N	N	0	N	N
33	20241126	090939	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1922	0	3	0.00	21142	11	0.06	1922	1922	1922	2495	1346	1922	1922.00	0.13	0	1964	1942	1928	1906	1892	1936	1900	109	573	500	1340	1	1	21875747	420	-1.39	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-43.97	1822	20241031	5.49	3430	-43.97	20240405	1822	5.49	20241031	3430	-43.97	20240405	1822	5.49	20241031	N	143210	500	109 억	27755	N	N	0	N	N
34	20241125	160914	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1922	2	2	0.10	35058306	18241	107.02	1930	1950	1914	2495	1344	1920	1921.95	0.12	1632	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	420	-1.39	0.16	12	0.08	-1378.00	12150.00	3430	20240405	-43.97	1822	20241031	5.49	3430	-43.97	20240405	1822	5.49	20241031	3430	-43.97	20240405	1822	5.49	20241031	N	143210	500	109 억	26123	N	N	0	N	N
35	20241125	150933	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1927	7	2	0.36	35027540	18225	106.92	1930	1950	1914	2495	1344	1920	1921.95	0.12	1634	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	422	-1.40	0.16	12	0.08	-1378.00	12150.00	3430	20240405	-43.82	1822	20241031	5.76	3430	-43.82	20240405	1822	5.76	20241031	3430	-43.82	20240405	1822	5.76	20241031	N	143210	500	109 억	26123	N	N	0	N	N
36	20241125	140930	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1921	1	2	0.05	34504640	17953	105.33	1930	1950	1914	2495	1344	1920	1921.94	0.12	1634	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	420	-1.39	0.16	12	0.08	-1378.00	12150.00	3430	20240405	-43.99	1822	20241031	5.43	3430	-43.99	20240405	1822	5.43	20241031	3430	-43.99	20240405	1822	5.43	20241031	N	143210	500	109 억	26123	N	N	0	N	N
37	20241125	130924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	0	3	0.00	29877366	15543	91.19	1930	1950	1914	2495	1344	1920	1922.24	0.12	1907	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	420	-1.39	0.16	12	0.07	-1378.00	12150.00	3430	20240405	-44.02	1822	20241031	5.38	3430	-44.02	20240405	1822	5.38	20241031	3430	-44.02	20240405	1822	5.38	20241031	N	143210	500	109 억	26123	N	N	0	N	N
38	20241125	120933	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1929	9	2	0.47	29656125	15428	90.51	1930	1950	1914	2495	1344	1920	1922.23	0.12	1917	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	422	-1.40	0.16	12	0.07	-1378.00	12150.00	3430	20240405	-43.76	1822	20241031	5.87	3430	-43.76	20240405	1822	5.87	20241031	3430	-43.76	20240405	1822	5.87	20241031	N	143210	500	109 억	26123	N	N	0	N	N
39	20241125	110927	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	0	3	0.00	23300473	12117	71.09	1930	1950	1914	2495	1344	1920	1922.96	0.12	1914	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	420	-1.39	0.16	12	0.06	-1378.00	12150.00	3430	20240405	-44.02	1822	20241031	5.38	3430	-44.02	20240405	1822	5.38	20241031	3430	-44.02	20240405	1822	5.38	20241031	N	143210	500	109 억	26123	N	N	0	N	N
40	20241125	100917	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1934	14	2	0.73	13706340	7131	41.84	1930	1950	1914	2495	1344	1920	1922.08	0.12	2149	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	423	-1.40	0.16	12	0.03	-1378.00	12150.00	3430	20240405	-43.62	1822	20241031	6.15	3430	-43.62	20240405	1822	6.15	20241031	3430	-43.62	20240405	1822	6.15	20241031	N	143210	500	109 억	26123	N	N	0	N	N
41	20241125	090918	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1929	9	2	0.47	7719	4	0.02	1930	1930	1929	2495	1344	1920	1929.75	0.12	0	1942	1930	1915	1903	1888	1933	1906	109	575	500	1340	1	1	21875747	422	-1.40	0.16	12	0.00	-1378.00	12150.00	3430	20240405	-43.76	1822	20241031	5.87	3430	-43.76	20240405	1822	5.87	20241031	3430	-43.76	20240405	1822	5.87	20241031	N	143210	500	109 억	26123	N	N	0	N	N
42	20241122	160827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	9	2	0.47	32663267	17045	559.59	1920	1927	1900	2480	1338	1911	1916.30	0.13	-1882	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	420	-1.39	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-44.91	1822	20241031	5.38	3430	-44.02	20240405	1822	5.38	20241031	3430	-44.02	20240405	1822	5.38	20241031	N	143210	500	109 억	28019	N	N	0	N	N
43	20241122	150840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	9	2	0.47	32621027	17023	558.86	1920	1927	1900	2480	1338	1911	1916.29	0.13	-1880	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	420	-1.39	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-44.91	1822	20241031	5.38	3430	-44.02	20240405	1822	5.38	20241031	3430	-44.02	20240405	1822	5.38	20241031	N	143210	500	109 억	28019	N	N	0	N	N
44	20241122	140841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1913	2	2	0.10	31542514	16459	540.35	1920	1927	1900	2480	1338	1911	1916.43	0.13	-1844	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	418	-1.39	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-45.11	1822	20241031	4.99	3430	-44.23	20240405	1822	4.99	20241031	3430	-44.23	20240405	1822	4.99	20241031	N	143210	500	109 억	28019	N	N	0	N	N
45	20241122	130837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	3	2	0.16	26255033	13694	449.57	1920	1927	1900	2480	1338	1911	1917.27	0.13	-1841	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	419	-1.39	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-45.08	1822	20241031	5.05	3430	-44.20	20240405	1822	5.05	20241031	3430	-44.20	20240405	1822	5.05	20241031	N	143210	500	109 억	28019	N	N	0	N	N
46	20241122	120841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	0	3	0.00	25701358	13405	440.09	1920	1927	1900	2480	1338	1911	1917.30	0.13	-1819	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	418	-1.39	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-45.16	1822	20241031	4.88	3430	-44.29	20240405	1822	4.88	20241031	3430	-44.29	20240405	1822	4.88	20241031	N	143210	500	109 억	28019	N	N	0	N	N
47	20241122	110833	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1917	6	2	0.31	12024932	6271	205.88	1920	1927	1900	2480	1338	1911	1917.55	0.13	-537	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	419	-1.39	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-44.99	1822	20241031	5.21	3430	-44.11	20240405	1822	5.21	20241031	3430	-44.11	20240405	1822	5.21	20241031	N	143210	500	109 억	28019	N	N	0	N	N
48	20241122	100851	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1924	13	2	0.68	2289369	1191	39.10	1920	1927	1919	2480	1338	1911	1922.22	0.13	-81	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	421	-1.40	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-44.79	1822	20241031	5.60	3430	-43.91	20240405	1822	5.60	20241031	3430	-43.91	20240405	1822	5.60	20241031	N	143210	500	109 억	28019	N	N	0	N	N
49	20241122	090842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1926	15	2	0.78	5773	3	0.10	1920	1927	1920	2480	1338	1911	1924.33	0.13	0	1925	1917	1914	1906	1903	1916	1905	109	569	500	1330	1	1	21875747	421	-1.40	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.73	1822	20241031	5.71	3430	-43.85	20240405	1822	5.71	20241031	3430	-43.85	20240405	1822	5.71	20241031	N	143210	500	109 억	28019	N	N	0	N	N
50	20241121	160832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	-5	5	-0.26	5828578	3046	56.39	1916	1922	1911	2490	1342	1916	1913.52	0.13	-62	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	418	-1.39	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.16	1822	20241031	4.88	3430	-44.29	20240405	1822	4.88	20241031	3430	-44.29	20240405	1822	4.88	20241031	N	143210	500	109 억	28066	N	N	2	N	N
51	20241121	150851	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	-5	5	-0.26	5629820	2942	54.46	1916	1922	1911	2490	1342	1916	1913.60	0.13	-62	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	418	-1.39	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.16	1822	20241031	4.88	3430	-44.29	20240405	1822	4.88	20241031	3430	-44.29	20240405	1822	4.88	20241031	N	143210	500	109 억	28066	N	N	2	N	N
52	20241121	140851	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1918	2	2	0.10	4962572	2593	48.00	1916	1922	1911	2490	1342	1916	1913.83	0.13	-40	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	420	-1.39	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-44.96	1822	20241031	5.27	3430	-44.08	20240405	1822	5.27	20241031	3430	-44.08	20240405	1822	5.27	20241031	N	143210	500	109 억	28066	N	N	2	N	N
53	20241121	130842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1912	-4	5	-0.21	4166926	2178	40.32	1916	1922	1911	2490	1342	1916	1913.19	0.13	-31	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	418	-1.39	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.14	1822	20241031	4.94	3430	-44.26	20240405	1822	4.94	20241031	3430	-44.26	20240405	1822	4.94	20241031	N	143210	500	109 억	28066	N	N	2	N	N
54	20241121	120842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1912	-4	5	-0.21	1773995	926	17.14	1916	1922	1912	2490	1342	1916	1915.76	0.13	-31	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	418	-1.39	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.14	1822	20241031	4.94	3430	-44.26	20240405	1822	4.94	20241031	3430	-44.26	20240405	1822	4.94	20241031	N	143210	500	109 억	28066	N	N	2	N	N
55	20241121	110845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1916	0	3	0.00	647482	338	6.26	1916	1922	1912	2490	1342	1916	1915.63	0.13	-25	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	419	-1.39	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.02	1822	20241031	5.16	3430	-44.14	20240405	1822	5.16	20241031	3430	-44.14	20240405	1822	5.16	20241031	N	143210	500	109 억	28066	N	N	2	N	N
56	20241121	100846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	4	2	0.21	396408	207	3.83	1916	1922	1912	2490	1342	1916	1915.01	0.13	-25	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	420	-1.39	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.91	1822	20241031	5.38	3430	-44.02	20240405	1822	5.38	20241031	3430	-44.02	20240405	1822	5.38	20241031	N	143210	500	109 억	28066	N	N	2	N	N
57	20241121	090847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1922	6	2	0.31	30662	16	0.30	1916	1922	1916	2490	1342	1916	1916.38	0.13	-15	1952	1933	1923	1904	1894	1943	1914	109	574	500	1340	1	1	21875747	420	-1.39	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.85	1822	20241031	5.49	3430	-43.97	20240405	1822	5.49	20241031	3430	-43.97	20240405	1822	5.49	20241031	N	143210	500	109 억	28066	N	N	2	N	N
58	20241120	160839	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1916	-17	5	-0.88	10385928	5402	17.87	1913	1942	1913	2510	1354	1933	1923.24	0.13	-143	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	419	-1.39	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.02	1822	20241031	5.16	3430	-44.14	20240405	1822	5.16	20241031	3430	-44.14	20240405	1822	5.16	20241031	N	143210	500	109 억	28209	N	N	2	N	N
59	20241120	150850	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1931	-2	5	-0.10	8224300	4274	14.14	1913	1942	1913	2510	1354	1933	1924.26	0.13	158	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	422	-1.40	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.59	1822	20241031	5.98	3430	-43.70	20240405	1822	5.98	20241031	3430	-43.70	20240405	1822	5.98	20241031	N	143210	500	109 억	28209	N	N	0	N	N
60	20241120	140852	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1934	1	2	0.05	7942528	4128	13.66	1913	1942	1913	2510	1354	1933	1924.06	0.13	170	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	423	-1.40	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.51	1822	20241031	6.15	3430	-43.62	20240405	1822	6.15	20241031	3430	-43.62	20240405	1822	6.15	20241031	N	143210	500	109 억	28209	N	N	0	N	N
61	20241120	130854	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1933	0	3	0.00	7930924	4122	13.64	1913	1942	1913	2510	1354	1933	1924.05	0.13	170	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	423	-1.40	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.53	1822	20241031	6.09	3430	-43.64	20240405	1822	6.09	20241031	3430	-43.64	20240405	1822	6.09	20241031	N	143210	500	109 억	28209	N	N	0	N	N
62	20241120	120852	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1932	-1	5	-0.05	7832375	4071	13.47	1913	1942	1913	2510	1354	1933	1923.94	0.13	192	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	423	-1.40	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.56	1822	20241031	6.04	3430	-43.67	20240405	1822	6.04	20241031	3430	-43.67	20240405	1822	6.04	20241031	N	143210	500	109 억	28209	N	N	0	N	N
63	20241120	110855	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1934	1	2	0.05	7799520	4054	13.41	1913	1942	1913	2510	1354	1933	1923.91	0.13	193	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	423	-1.40	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.51	1822	20241031	6.15	3430	-43.62	20240405	1822	6.15	20241031	3430	-43.62	20240405	1822	6.15	20241031	N	143210	500	109 억	28209	N	N	0	N	N
64	20241120	100853	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1940	7	2	0.36	7242561	3764	12.45	1913	1942	1913	2510	1354	1933	1924.17	0.13	214	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	424	-1.41	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.33	1822	20241031	6.48	3430	-43.44	20240405	1822	6.48	20241031	3430	-43.44	20240405	1822	6.48	20241031	N	143210	500	109 억	28209	N	N	0	N	N
65	20241120	090851	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1933	0	3	0.00	1609057	841	2.78	1913	1933	1913	2510	1354	1933	1913.27	0.13	148	1981	1957	1921	1897	1861	1969	1909	109	577	500	1350	1	1	21875747	423	-1.40	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.53	1822	20241031	6.09	3430	-43.64	20240405	1822	6.09	20241031	3430	-43.64	20240405	1822	6.09	20241031	N	143210	500	109 억	28209	N	N	0	N	N
66	20241119	160804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1933	56	2	2.98	57750845	30224	746.27	1885	1945	1885	2440	1314	1877	1910.76	0.13	-366	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	423	-1.40	0.16	12	0.14	-1378.00	12150.00	3485	20231115	-44.53	1822	20241031	6.09	3430	-43.64	20240405	1822	6.09	20241031	3430	-43.64	20240405	1822	6.09	20241031	N	143210	500	109 억	28575	N	N	0	N	N
67	20241119	150817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1944	67	2	3.57	53128894	27833	687.23	1885	1945	1885	2440	1314	1877	1908.85	0.13	-422	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	425	-1.41	0.16	12	0.13	-1378.00	12150.00	3485	20231115	-44.22	1822	20241031	6.70	3430	-43.32	20240405	1822	6.70	20241031	3430	-43.32	20240405	1822	6.70	20241031	N	143210	500	109 억	28575	N	N	0	N	N
68	20241119	140816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	37	2	1.97	35522778	18663	460.81	1885	1933	1885	2440	1314	1877	1903.38	0.13	456	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	419	-1.39	0.16	12	0.09	-1378.00	12150.00	3485	20231115	-45.08	1822	20241031	5.05	3430	-44.20	20240405	1822	5.05	20241031	3430	-44.20	20240405	1822	5.05	20241031	N	143210	500	109 억	28575	N	N	0	N	N
69	20241119	130819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1885	8	2	0.43	32569516	17107	422.40	1885	1928	1885	2440	1314	1877	1903.87	0.13	373	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	412	-1.37	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-45.91	1822	20241031	3.46	3430	-45.04	20240405	1822	3.46	20241031	3430	-45.04	20240405	1822	3.46	20241031	N	143210	500	109 억	28575	N	N	0	N	N
70	20241119	120811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1916	39	2	2.08	9287666	4890	120.74	1885	1920	1885	2440	1314	1877	1899.32	0.13	159	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	419	-1.39	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.02	1822	20241031	5.16	3430	-44.14	20240405	1822	5.16	20241031	3430	-44.14	20240405	1822	5.16	20241031	N	143210	500	109 억	28575	N	N	0	N	N
71	20241119	110820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1887	10	2	0.53	1509440	800	19.75	1885	1895	1885	2440	1314	1877	1886.80	0.13	9	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	413	-1.37	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.85	1822	20241031	3.57	3430	-44.99	20240405	1822	3.57	20241031	3430	-44.99	20240405	1822	3.57	20241031	N	143210	500	109 억	28575	N	N	0	N	N
72	20241119	100842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1886	9	2	0.48	396169	210	5.19	1885	1895	1885	2440	1314	1877	1886.52	0.13	14	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	413	-1.37	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.88	1822	20241031	3.51	3430	-45.01	20240405	1822	3.51	20241031	3430	-45.01	20240405	1822	3.51	20241031	N	143210	500	109 억	28575	N	N	0	N	N
73	20241119	090834	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1895	18	2	0.96	26400	14	0.35	1885	1895	1885	2440	1314	1877	1885.71	0.13	-1	1919	1898	1879	1858	1839	1908	1868	109	563	500	1310	1	1	21875747	415	-1.38	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.62	1822	20241031	4.01	3430	-44.75	20240405	1822	4.01	20241031	3430	-44.75	20240405	1822	4.01	20241031	N	143210	500	109 억	28575	N	N	0	N	N
74	20241118	160808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1877	17	2	0.91	7628272	4050	14.28	1874	1900	1860	2415	1302	1860	1883.52	0.13	-240	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	411	-1.36	0.15	12	0.02	-1378.00	12150.00	3485	20231115	-46.14	1822	20241031	3.02	3430	-45.28	20240405	1822	3.02	20241031	3430	-45.28	20240405	1822	3.02	20241031	N	143210	500	109 억	28857	N	N	0	N	N
75	20241118	150818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1877	17	2	0.91	7519406	3992	14.08	1874	1900	1860	2415	1302	1860	1883.62	0.13	-240	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	411	-1.36	0.15	12	0.02	-1378.00	12150.00	3485	20231115	-46.14	1822	20241031	3.02	3430	-45.28	20240405	1822	3.02	20241031	3430	-45.28	20240405	1822	3.02	20241031	N	143210	500	109 억	28857	N	N	0	N	N
76	20241118	140819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1880	20	2	1.08	5929587	3145	11.09	1874	1900	1860	2415	1302	1860	1885.40	0.13	-240	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	411	-1.36	0.15	12	0.01	-1378.00	12150.00	3485	20231115	-46.05	1822	20241031	3.18	3430	-45.19	20240405	1822	3.18	20241031	3430	-45.19	20240405	1822	3.18	20241031	N	143210	500	109 억	28857	N	N	0	N	N
77	20241118	130816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1879	19	2	1.02	5798138	3075	10.84	1874	1900	1860	2415	1302	1860	1885.57	0.13	-240	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	411	-1.36	0.15	12	0.01	-1378.00	12150.00	3485	20231115	-46.08	1822	20241031	3.13	3430	-45.22	20240405	1822	3.13	20241031	3430	-45.22	20240405	1822	3.13	20241031	N	143210	500	109 억	28857	N	N	0	N	N
78	20241118	120818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1894	34	2	1.83	4487694	2382	8.40	1874	1900	1860	2415	1302	1860	1884.00	0.13	-255	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	414	-1.37	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.65	1822	20241031	3.95	3430	-44.78	20240405	1822	3.95	20241031	3430	-44.78	20240405	1822	3.95	20241031	N	143210	500	109 억	28857	N	N	0	N	N
79	20241118	110819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1898	38	2	2.04	4358819	2314	8.16	1874	1900	1860	2415	1302	1860	1883.67	0.13	-261	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	415	-1.38	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.54	1822	20241031	4.17	3430	-44.66	20240405	1822	4.17	20241031	3430	-44.66	20240405	1822	4.17	20241031	N	143210	500	109 억	28857	N	N	0	N	N
80	20241118	100810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1889	29	2	1.56	1730868	926	3.27	1874	1889	1860	2415	1302	1860	1869.19	0.13	-18	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	413	-1.37	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.80	1822	20241031	3.68	3430	-44.93	20240405	1822	3.68	20241031	3430	-44.93	20240405	1822	3.68	20241031	N	143210	500	109 억	28857	N	N	0	N	N
81	20241118	090809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1877	17	2	0.91	5628	3	0.01	1874	1877	1874	2415	1302	1860	1876.00	0.13	0	1913	1886	1856	1829	1799	1871	1814	109	555	500	1300	1	1	21875747	411	-1.36	0.15	12	0.00	-1378.00	12150.00	3485	20231115	-46.14	1822	20241031	3.02	3430	-45.28	20240405	1822	3.02	20241031	3430	-45.28	20240405	1822	3.02	20241031	N	143210	500	109 억	28857	N	N	0	N	N
82	20241115	160837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1860	10	2	0.54	52435413	28360	75.50	1883	1883	1826	2405	1295	1850	1848.92	0.15	-3070	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	407	-1.35	0.15	12	0.13	-1378.00	12150.00	3485	20231115	-46.63	1822	20241031	2.09	3430	-45.77	20240405	1822	2.09	20241031	3485	-46.63	20231115	1822	2.09	20241031	N	143210	500	109 억	31983	N	N	0	N	N
83	20241115	150902	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1864	14	2	0.76	51650295	27938	74.38	1883	1883	1826	2405	1295	1850	1848.75	0.15	-2995	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	408	-1.35	0.15	12	0.13	-1378.00	12150.00	3485	20231115	-46.51	1822	20241031	2.31	3430	-45.66	20240405	1822	2.31	20241031	3485	-46.51	20231115	1822	2.31	20241031	N	143210	500	109 억	31983	N	N	0	N	N
84	20241115	140850	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1861	11	2	0.59	43640282	23641	62.94	1883	1883	1826	2405	1295	1850	1845.96	0.15	-3098	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	407	-1.35	0.15	12	0.11	-1378.00	12150.00	3485	20231115	-46.60	1822	20241031	2.14	3430	-45.74	20240405	1822	2.14	20241031	3485	-46.60	20231115	1822	2.14	20241031	N	143210	500	109 억	31983	N	N	0	N	N
85	20241115	130853	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1863	13	2	0.70	31149773	16926	45.06	1883	1883	1826	2405	1295	1850	1840.35	0.15	-1461	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	408	-1.35	0.15	12	0.08	-1378.00	12150.00	3485	20231115	-46.54	1822	20241031	2.25	3430	-45.69	20240405	1822	2.25	20241031	3485	-46.54	20231115	1822	2.25	20241031	N	143210	500	109 억	31983	N	N	0	N	N
86	20241115	120855	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1836	-14	5	-0.76	23537897	12808	34.10	1883	1883	1826	2405	1295	1850	1837.74	0.15	-259	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	402	-1.33	0.15	12	0.06	-1378.00	12150.00	3485	20231115	-47.32	1822	20241031	0.77	3430	-46.47	20240405	1822	0.77	20241031	3485	-47.32	20231115	1822	0.77	20241031	N	143210	500	109 억	31983	N	N	0	N	N
87	20241115	110833	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1830	-20	5	-1.08	19998189	10879	28.96	1883	1883	1826	2405	1295	1850	1838.23	0.15	-246	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	400	-1.33	0.15	12	0.05	-1378.00	12150.00	3485	20231115	-47.49	1822	20241031	0.44	3430	-46.65	20240405	1822	0.44	20241031	3485	-47.49	20231115	1822	0.44	20241031	N	143210	500	109 억	31983	N	N	0	N	N
88	20241115	100834	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1836	-14	5	-0.76	9099152	4927	13.12	1883	1883	1826	2405	1295	1850	1846.79	0.15	-239	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	402	-1.33	0.15	12	0.02	-1378.00	12150.00	3485	20231115	-47.32	1822	20241031	0.77	3430	-46.47	20240405	1822	0.77	20241031	3485	-47.32	20231115	1822	0.77	20241031	N	143210	500	109 억	31983	N	N	0	N	N
89	20241115	090802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1883	33	2	1.78	257674	137	0.36	1883	1883	1883	2405	1295	1850	1883.00	0.15	0	1990	1920	1885	1815	1780	1902	1797	109	555	500	1290	1	1	21875747	412	-1.37	0.15	12	0.00	-1378.00	12150.00	3485	20231115	-45.97	1822	20241031	3.35	3430	-45.10	20240405	1822	3.35	20241031	3485	-45.97	20231115	1822	3.35	20241031	N	143210	500	109 억	31983	N	N	0	N	N
90	20241114	160827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1878	-86	5	-4.38	66746810	35301	191.87	1891	1955	1860	2550	1375	1964	1890.79	0.14	3097	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	411	-1.36	0.15	12	0.16	-1378.00	12150.00	3485	20231115	-46.11	1822	20241031	3.07	3430	-45.25	20240405	1822	3.07	20241031	3485	-46.11	20231115	1822	3.07	20241031	N	143210	500	109 억	30770	N	N	0	N	N
91	20241114	150833	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1876	-88	5	-4.48	66290317	35058	190.55	1891	1955	1860	2550	1375	1964	1890.88	0.14	3312	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	410	-1.36	0.15	12	0.16	-1378.00	12150.00	3485	20231115	-46.17	1822	20241031	2.96	3430	-45.31	20240405	1822	2.96	20241031	3485	-46.17	20231115	1822	2.96	20241031	N	143210	500	109 억	30770	N	N	0	N	N
92	20241114	140826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1900	-64	5	-3.26	57658535	30443	165.47	1891	1955	1887	2550	1375	1964	1893.98	0.14	1394	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	416	-1.38	0.16	12	0.14	-1378.00	12150.00	3485	20231115	-45.48	1822	20241031	4.28	3430	-44.61	20240405	1822	4.28	20241031	3485	-45.48	20231115	1822	4.28	20241031	N	143210	500	109 억	30770	N	N	0	N	N
93	20241114	130827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1906	-58	5	-2.95	54468716	28757	156.31	1891	1955	1887	2550	1375	1964	1894.10	0.14	1063	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	417	-1.38	0.16	12	0.13	-1378.00	12150.00	3485	20231115	-45.31	1822	20241031	4.61	3430	-44.43	20240405	1822	4.61	20241031	3485	-45.31	20231115	1822	4.61	20241031	N	143210	500	109 억	30770	N	N	0	N	N
94	20241114	120826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1894	-70	5	-3.56	41373425	21864	118.84	1891	1955	1887	2550	1375	1964	1892.31	0.14	340	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	414	-1.37	0.16	12	0.10	-1378.00	12150.00	3485	20231115	-45.65	1822	20241031	3.95	3430	-44.78	20240405	1822	3.95	20241031	3485	-45.65	20231115	1822	3.95	20241031	N	143210	500	109 억	30770	N	N	0	N	N
95	20241114	110825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1894	-70	5	-3.56	28650215	15136	82.27	1891	1955	1890	2550	1375	1964	1892.85	0.14	338	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	414	-1.37	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-45.65	1822	20241031	3.95	3430	-44.78	20240405	1822	3.95	20241031	3485	-45.65	20231115	1822	3.95	20241031	N	143210	500	109 억	30770	N	N	0	N	N
96	20241114	100845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-68	5	-3.46	19367507	10232	55.61	1891	1955	1890	2550	1375	1964	1892.84	0.14	306	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	415	-1.38	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.60	1822	20241031	4.06	3430	-44.72	20240405	1822	4.06	20241031	3485	-45.60	20231115	1822	4.06	20241031	N	143210	500	109 억	30770	N	N	0	N	N
97	20241114	090821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1964	0	3	0.00	0	0	0.00	0	0	0	2550	1375	1964	0.00	0.14	0	2002	1982	1969	1949	1936	1976	1943	109	586	500	1370	1	1	21875747	430	-1.43	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-43.64	1822	20241031	7.79	3430	-42.74	20240405	1822	7.79	20241031	3485	-43.64	20231115	1822	7.79	20241031	N	143210	500	109 억	30770	N	N	0	N	N
98	20241112	160757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1977	23	2	1.18	244029559	122066	466.47	1960	2155	1940	2540	1368	1954	1999.16	0.12	2459	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	432	-1.43	0.16	12	0.56	-1378.00	12150.00	3485	20231115	-43.27	1822	20241031	8.51	3430	-42.36	20240405	1822	8.51	20241031	3485	-43.27	20231115	1822	8.51	20241031	N	143210	500	109 억	27210	N	N	0	N	N
99	20241112	150804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1960	6	2	0.31	233334619	116591	445.55	1960	2155	1940	2540	1368	1954	2001.31	0.12	2372	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	429	-1.42	0.16	12	0.53	-1378.00	12150.00	3485	20231115	-43.76	1822	20241031	7.57	3430	-42.86	20240405	1822	7.57	20241031	3485	-43.76	20231115	1822	7.57	20241031	N	143210	500	109 억	27210	N	N	0	N	N
100	20241112	140809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1953	-1	5	-0.05	220694442	110110	420.78	1960	2155	1940	2540	1368	1954	2004.31	0.12	2587	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	427	-1.42	0.16	12	0.50	-1378.00	12150.00	3485	20231115	-43.96	1822	20241031	7.19	3430	-43.06	20240405	1822	7.19	20241031	3485	-43.96	20231115	1822	7.19	20241031	N	143210	500	109 억	27210	N	N	0	N	N
101	20241112	130807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1954	0	3	0.00	197806042	98493	376.39	1960	2155	1940	2540	1368	1954	2008.33	0.12	2614	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	427	-1.42	0.16	12	0.45	-1378.00	12150.00	3485	20231115	-43.93	1822	20241031	7.24	3430	-43.03	20240405	1822	7.24	20241031	3485	-43.93	20231115	1822	7.24	20241031	N	143210	500	109 억	27210	N	N	0	N	N
102	20241112	120805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1954	0	3	0.00	178726517	88745	339.14	1960	2155	1940	2540	1368	1954	2013.93	0.12	2360	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	427	-1.42	0.16	12	0.41	-1378.00	12150.00	3485	20231115	-43.93	1822	20241031	7.24	3430	-43.03	20240405	1822	7.24	20241031	3485	-43.93	20231115	1822	7.24	20241031	N	143210	500	109 억	27210	N	N	0	N	N
103	20241112	110804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1951	-3	5	-0.15	29519963	15088	57.66	1960	1968	1945	2540	1368	1954	1956.52	0.12	-905	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	427	-1.42	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-44.02	1822	20241031	7.08	3430	-43.12	20240405	1822	7.08	20241031	3485	-44.02	20231115	1822	7.08	20241031	N	143210	500	109 억	27210	N	N	0	N	N
104	20241112	100803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1948	-6	5	-0.31	5259469	2698	10.31	1960	1965	1945	2540	1368	1954	1949.40	0.12	85	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	426	-1.41	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-44.10	1822	20241031	6.92	3430	-43.21	20240405	1822	6.92	20241031	3485	-44.10	20231115	1822	6.92	20241031	N	143210	500	109 억	27210	N	N	0	N	N
105	20241112	090801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1965	11	2	0.56	33380	17	0.06	1960	1965	1960	2540	1368	1954	1963.53	0.12	-10	1984	1969	1956	1941	1928	1962	1934	109	586	500	1360	1	1	21875747	430	-1.43	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-43.62	1822	20241031	7.85	3430	-42.71	20240405	1822	7.85	20241031	3485	-43.62	20231115	1822	7.85	20241031	N	143210	500	109 억	27210	N	N	0	N	N
106	20241111	160756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1954	-2	5	-0.10	51144081	26168	109.43	1969	1971	1943	2540	1370	1956	1954.45	0.12	1412	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	427	-1.42	0.16	12	0.12	-1378.00	12150.00	3485	20231115	-43.93	1822	20241031	7.24	3430	-43.03	20240405	1822	7.24	20241031	3485	-43.93	20231115	1822	7.24	20241031	N	143210	500	109 억	25798	N	N	4	N	N
107	20241111	150818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1955	-1	5	-0.05	49561339	25358	106.05	1969	1971	1943	2540	1370	1956	1954.47	0.12	1575	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	428	-1.42	0.16	12	0.12	-1378.00	12150.00	3485	20231115	-43.90	1822	20241031	7.30	3430	-43.00	20240405	1822	7.30	20241031	3485	-43.90	20231115	1822	7.30	20241031	N	143210	500	109 억	25798	N	N	4	N	N
108	20241111	140808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1956	0	3	0.00	46992049	24044	100.55	1969	1971	1943	2540	1370	1956	1954.42	0.12	1473	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	428	-1.42	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-43.87	1822	20241031	7.35	3430	-42.97	20240405	1822	7.35	20241031	3485	-43.87	20231115	1822	7.35	20241031	N	143210	500	109 억	25798	N	N	4	N	N
109	20241111	130804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1964	8	2	0.41	42256053	21626	90.44	1969	1971	1943	2540	1370	1956	1953.95	0.12	1407	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	430	-1.43	0.16	12	0.10	-1378.00	12150.00	3485	20231115	-43.64	1822	20241031	7.79	3430	-42.74	20240405	1822	7.79	20241031	3485	-43.64	20231115	1822	7.79	20241031	N	143210	500	109 억	25798	N	N	4	N	N
110	20241111	120803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1956	0	3	0.00	24987214	12790	53.49	1969	1971	1943	2540	1370	1956	1953.65	0.12	1247	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	428	-1.42	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-43.87	1822	20241031	7.35	3430	-42.97	20240405	1822	7.35	20241031	3485	-43.87	20231115	1822	7.35	20241031	N	143210	500	109 억	25798	N	N	4	N	N
111	20241111	110759	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1949	-7	5	-0.36	18829268	9638	40.31	1969	1971	1943	2540	1370	1956	1953.65	0.12	256	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	426	-1.41	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-44.07	1822	20241031	6.97	3430	-43.18	20240405	1822	6.97	20241031	3485	-44.07	20231115	1822	6.97	20241031	N	143210	500	109 억	25798	N	N	4	N	N
112	20241111	100756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1953	-3	5	-0.15	3064028	1562	6.53	1969	1971	1952	2540	1370	1956	1961.61	0.12	305	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	427	-1.42	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-43.96	1822	20241031	7.19	3430	-43.06	20240405	1822	7.19	20241031	3485	-43.96	20231115	1822	7.19	20241031	N	143210	500	109 억	25798	N	N	4	N	N
113	20241111	090753	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1968	12	2	0.61	80775	41	0.17	1969	1971	1968	2540	1370	1956	1970.12	0.12	0	1986	1970	1956	1940	1926	1964	1934	109	584	500	1360	1	1	21875747	431	-1.43	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-43.53	1822	20241031	8.01	3430	-42.62	20240405	1822	8.01	20241031	3485	-43.53	20231115	1822	8.01	20241031	N	143210	500	109 억	25798	N	N	4	N	N
114	20241108	160750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1956	-1	5	-0.05	46895335	23912	89.45	1957	1972	1942	2540	1370	1957	1961.16	0.12	-1043	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	428	-1.42	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-43.87	1822	20241031	7.35	3430	-42.97	20240405	1822	7.35	20241031	3485	-43.87	20231115	1822	7.35	20241031	N	143210	500	109 억	26841	N	N	4	N	N
115	20241108	150757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1956	-1	5	-0.05	46573963	23748	88.84	1957	1972	1942	2540	1370	1957	1961.17	0.12	-1040	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	428	-1.42	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-43.87	1822	20241031	7.35	3430	-42.97	20240405	1822	7.35	20241031	3485	-43.87	20231115	1822	7.35	20241031	N	143210	500	109 억	26841	N	N	4	N	N
116	20241108	140754	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1956	-1	5	-0.05	41721839	21269	79.56	1957	1972	1942	2540	1370	1957	1961.63	0.12	-1039	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	428	-1.42	0.16	12	0.10	-1378.00	12150.00	3485	20231115	-43.87	1822	20241031	7.35	3430	-42.97	20240405	1822	7.35	20241031	3485	-43.87	20231115	1822	7.35	20241031	N	143210	500	109 억	26841	N	N	4	N	N
117	20241108	130758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1960	3	2	0.15	35004592	17837	66.73	1957	1972	1942	2540	1370	1957	1962.47	0.12	-899	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	429	-1.42	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-43.76	1822	20241031	7.57	3430	-42.86	20240405	1822	7.57	20241031	3485	-43.76	20231115	1822	7.57	20241031	N	143210	500	109 억	26841	N	N	4	N	N
118	20241108	120757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1958	1	2	0.05	35000672	17835	66.72	1957	1972	1942	2540	1370	1957	1962.47	0.12	-899	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	428	-1.42	0.16	12	0.08	-1378.00	12150.00	3485	20231115	-43.82	1822	20241031	7.46	3430	-42.92	20240405	1822	7.46	20241031	3485	-43.82	20231115	1822	7.46	20241031	N	143210	500	109 억	26841	N	N	4	N	N
119	20241108	110754	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1956	-1	5	-0.05	21453492	10929	40.88	1957	1972	1942	2540	1370	1957	1962.99	0.12	-1729	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	428	-1.42	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-43.87	1822	20241031	7.35	3430	-42.97	20240405	1822	7.35	20241031	3485	-43.87	20231115	1822	7.35	20241031	N	143210	500	109 억	26841	N	N	4	N	N
120	20241108	100806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1959	2	2	0.10	7111272	3623	13.55	1957	1972	1942	2540	1370	1957	1962.81	0.12	-219	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	429	-1.42	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-43.79	1822	20241031	7.52	3430	-42.89	20240405	1822	7.52	20241031	3485	-43.79	20231115	1822	7.52	20241031	N	143210	500	109 억	26841	N	N	4	N	N
121	20241108	090749	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1957	0	3	0.00	3914	2	0.01	1957	1957	1957	2540	1370	1957	1957.00	0.12	0	1978	1967	1950	1939	1922	1973	1945	109	583	500	1360	1	1	21875747	428	-1.42	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-43.85	1822	20241031	7.41	3430	-42.94	20240405	1822	7.41	20241031	3485	-43.85	20231115	1822	7.41	20241031	N	143210	500	109 억	26841	N	N	4	N	N
122	20241107	160751	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1957	10	2	0.51	52050629	26732	103.93	1950	1961	1933	2530	1363	1947	1947.12	0.12	1489	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	428	-1.42	0.16	12	0.12	-1378.00	12150.00	3485	20231115	-43.85	1822	20241031	7.41	3430	-42.94	20240405	1822	7.41	20241031	3485	-43.85	20231115	1822	7.41	20241031	N	143210	500	109 억	25352	N	N	4	N	N
123	20241107	150754	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1959	12	2	0.62	51595618	26499	103.03	1950	1961	1933	2530	1363	1947	1947.08	0.12	1493	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	429	-1.42	0.16	12	0.12	-1378.00	12150.00	3485	20231115	-43.79	1822	20241031	7.52	3430	-42.89	20240405	1822	7.52	20241031	3485	-43.79	20231115	1822	7.52	20241031	N	143210	500	109 억	25352	N	N	7	N	N
124	20241107	140756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1951	4	2	0.21	48251424	24792	96.39	1950	1960	1933	2530	1363	1947	1946.25	0.12	1334	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	427	-1.42	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-44.02	1822	20241031	7.08	3430	-43.12	20240405	1822	7.08	20241031	3485	-44.02	20231115	1822	7.08	20241031	N	143210	500	109 억	25352	N	N	7	N	N
125	20241107	130757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1948	1	2	0.05	47964753	24645	95.82	1950	1960	1933	2530	1363	1947	1946.23	0.12	1334	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	426	-1.41	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-44.10	1822	20241031	6.92	3430	-43.21	20240405	1822	6.92	20241031	3485	-44.10	20231115	1822	6.92	20241031	N	143210	500	109 억	25352	N	N	7	N	N
126	20241107	120753	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1950	3	2	0.15	43495877	22353	86.91	1950	1960	1933	2530	1363	1947	1945.86	0.12	1341	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	427	-1.42	0.16	12	0.10	-1378.00	12150.00	3485	20231115	-44.05	1822	20241031	7.03	3430	-43.15	20240405	1822	7.03	20241031	3485	-44.05	20231115	1822	7.03	20241031	N	143210	500	109 억	25352	N	N	7	N	N
127	20241107	110751	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1944	-3	5	-0.15	30196460	15528	60.37	1950	1960	1933	2530	1363	1947	1944.65	0.12	554	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	425	-1.41	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-44.22	1822	20241031	6.70	3430	-43.32	20240405	1822	6.70	20241031	3485	-44.22	20231115	1822	6.70	20241031	N	143210	500	109 억	25352	N	N	7	N	N
128	20241107	100751	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1938	-9	5	-0.46	9412936	4847	18.85	1950	1960	1933	2530	1363	1947	1942.01	0.12	298	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	424	-1.41	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-44.39	1822	20241031	6.37	3430	-43.50	20240405	1822	6.37	20241031	3485	-44.39	20231115	1822	6.37	20241031	N	143210	500	109 억	25352	N	N	7	N	N
129	20241107	090751	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1960	13	2	0.67	506977	260	1.01	1950	1960	1947	2530	1363	1947	1949.91	0.12	-56	2021	1984	1937	1900	1853	2002	1918	109	583	500	1360	1	1	21875747	429	-1.42	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-43.76	1822	20241031	7.57	3430	-42.86	20240405	1822	7.57	20241031	3485	-43.76	20231115	1822	7.57	20241031	N	143210	500	109 억	25352	N	N	7	N	N
130	20241106	160757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1947	46	2	2.42	50365468	25700	544.15	1931	1974	1890	2470	1331	1901	1959.75	0.13	-2033	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	426	-1.41	0.16	12	0.12	-1378.00	12150.00	3485	20231115	-44.13	1822	20241031	6.86	3430	-43.24	20240405	1822	6.86	20241031	3485	-44.13	20231115	1822	6.86	20241031	N	143210	500	109 억	27399	N	N	7	N	N
131	20241106	150820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1947	46	2	2.42	50322634	25678	543.68	1931	1974	1890	2470	1331	1901	1959.76	0.13	-2032	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	426	-1.41	0.16	12	0.12	-1378.00	12150.00	3485	20231115	-44.13	1822	20241031	6.86	3430	-43.24	20240405	1822	6.86	20241031	3485	-44.13	20231115	1822	6.86	20241031	N	143210	500	109 억	27399	N	N	1	N	N
132	20241106	140813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1961	60	2	3.16	47507105	24237	513.17	1931	1974	1890	2470	1331	1901	1960.11	0.13	-2032	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	429	-1.42	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-43.73	1822	20241031	7.63	3430	-42.83	20240405	1822	7.63	20241031	3485	-43.73	20231115	1822	7.63	20241031	N	143210	500	109 억	27399	N	N	1	N	N
133	20241106	130823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1957	56	2	2.95	47503187	24235	513.13	1931	1974	1890	2470	1331	1901	1960.11	0.13	-2032	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	428	-1.42	0.16	12	0.11	-1378.00	12150.00	3485	20231115	-43.85	1822	20241031	7.41	3430	-42.94	20240405	1822	7.41	20241031	3485	-43.85	20231115	1822	7.41	20241031	N	143210	500	109 억	27399	N	N	1	N	N
134	20241106	120756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1961	60	2	3.16	29828925	15208	322.00	1931	1974	1890	2470	1331	1901	1961.40	0.13	-1460	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	429	-1.42	0.16	12	0.07	-1378.00	12150.00	3485	20231115	-43.73	1822	20241031	7.63	3430	-42.83	20240405	1822	7.63	20241031	3485	-43.73	20231115	1822	7.63	20241031	N	143210	500	109 억	27399	N	N	1	N	N
135	20241106	110800	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1966	65	2	3.42	25154866	12825	271.54	1931	1974	1890	2470	1331	1901	1961.39	0.13	-350	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	430	-1.43	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-43.59	1822	20241031	7.90	3430	-42.68	20240405	1822	7.90	20241031	3485	-43.59	20231115	1822	7.90	20241031	N	143210	500	109 억	27399	N	N	1	N	N
136	20241106	100806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	1	2	0.05	1775394	933	19.75	1931	1931	1890	2470	1331	1901	1902.89	0.13	432	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	416	-1.38	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.42	1822	20241031	4.39	3430	-44.55	20240405	1822	4.39	20241031	3485	-45.42	20231115	1822	4.39	20241031	N	143210	500	109 억	27399	N	N	1	N	N
137	20241106	090758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1904	3	2	0.16	1238851	651	13.78	1931	1931	1890	2470	1331	1901	1903.00	0.13	402	1937	1918	1905	1886	1873	1912	1880	109	569	500	1330	1	1	21875747	417	-1.38	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-45.37	1822	20241031	4.50	3430	-44.49	20240405	1822	4.50	20241031	3485	-45.37	20231115	1822	4.50	20241031	N	143210	500	109 억	27399	N	N	1	N	N
138	20241105	160736	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1901	-13	5	-0.68	8980857	4722	38.53	1913	1924	1892	2485	1340	1914	1901.92	0.13	-138	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	416	-1.38	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.45	1822	20241031	4.34	3430	-44.58	20240405	1822	4.34	20241031	3485	-45.45	20231115	1822	4.34	20241031	N	143210	500	109 억	27523	N	N	1	N	N
139	20241105	150752	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1901	-13	5	-0.68	8516999	4478	36.54	1913	1924	1892	2485	1340	1914	1901.96	0.13	-121	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	416	-1.38	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.45	1822	20241031	4.34	3430	-44.58	20240405	1822	4.34	20241031	3485	-45.45	20231115	1822	4.34	20241031	N	143210	500	109 억	27523	N	N	1	N	N
140	20241105	140748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	-12	5	-0.63	5674318	2984	24.35	1913	1924	1892	2485	1340	1914	1901.58	0.13	-121	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	416	-1.38	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.42	1822	20241031	4.39	3430	-44.55	20240405	1822	4.39	20241031	3485	-45.42	20231115	1822	4.39	20241031	N	143210	500	109 억	27523	N	N	1	N	N
141	20241105	130752	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	-12	5	-0.63	5647690	2970	24.23	1913	1924	1892	2485	1340	1914	1901.58	0.13	-121	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	416	-1.38	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.42	1822	20241031	4.39	3430	-44.55	20240405	1822	4.39	20241031	3485	-45.42	20231115	1822	4.39	20241031	N	143210	500	109 억	27523	N	N	1	N	N
142	20241105	120745	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	-12	5	-0.63	5628670	2960	24.15	1913	1924	1892	2485	1340	1914	1901.58	0.13	-121	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	416	-1.38	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.42	1822	20241031	4.39	3430	-44.55	20240405	1822	4.39	20241031	3485	-45.42	20231115	1822	4.39	20241031	N	143210	500	109 억	27523	N	N	1	N	N
143	20241105	110735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	-12	5	-0.63	5594467	2942	24.00	1913	1924	1892	2485	1340	1914	1901.59	0.13	-121	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	416	-1.38	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.42	1822	20241031	4.39	3430	-44.55	20240405	1822	4.39	20241031	3485	-45.42	20231115	1822	4.39	20241031	N	143210	500	109 억	27523	N	N	1	N	N
144	20241105	100744	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	-12	5	-0.63	3727787	1960	15.99	1913	1924	1892	2485	1340	1914	1901.93	0.13	-121	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	416	-1.38	0.16	12	0.01	-1378.00	12150.00	3485	20231115	-45.42	1822	20241031	4.39	3430	-44.55	20240405	1822	4.39	20241031	3485	-45.42	20231115	1822	4.39	20241031	N	143210	500	109 억	27523	N	N	1	N	N
145	20241105	090741	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1924	10	2	0.52	306113	160	1.31	1913	1924	1913	2485	1340	1914	1913.21	0.13	0	1942	1927	1915	1900	1888	1922	1895	109	571	500	1330	1	1	21875747	421	-1.40	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.79	1822	20241031	5.60	3430	-43.91	20240405	1822	5.60	20241031	3485	-44.79	20231115	1822	5.60	20241031	N	143210	500	109 억	27523	N	N	1	N	N
146	20241104	160737	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	5	2	0.26	23389259	12256	102.47	1920	1930	1903	2480	1337	1909	1908.39	0.12	1031	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	419	-1.39	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-45.08	1822	20241031	5.05	3430	-44.20	20240405	1822	5.05	20241031	3485	-45.08	20231115	1822	5.05	20241031	N	143210	500	109 억	26492	N	N	1	N	N
147	20241104	150750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	5	2	0.26	23383517	12253	102.45	1920	1930	1903	2480	1337	1909	1908.39	0.12	1031	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	419	-1.39	0.16	12	0.06	-1378.00	12150.00	3485	20231115	-45.08	1822	20241031	5.05	3430	-44.20	20240405	1822	5.05	20241031	3485	-45.08	20231115	1822	5.05	20241031	N	143210	500	109 억	26492	N	N	0	N	N
148	20241104	140738	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1913	4	2	0.21	20711573	10857	90.78	1920	1930	1903	2480	1337	1909	1907.67	0.12	1031	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	418	-1.39	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.11	1822	20241031	4.99	3430	-44.23	20240405	1822	4.99	20241031	3485	-45.11	20231115	1822	4.99	20241031	N	143210	500	109 억	26492	N	N	0	N	N
149	20241104	130724	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	5	2	0.26	20495304	10744	89.83	1920	1930	1903	2480	1337	1909	1907.60	0.12	1031	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	419	-1.39	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.08	1822	20241031	5.05	3430	-44.20	20240405	1822	5.05	20241031	3485	-45.08	20231115	1822	5.05	20241031	N	143210	500	109 억	26492	N	N	0	N	N
150	20241104	120727	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1916	7	2	0.37	19989484	10480	87.63	1920	1930	1903	2480	1337	1909	1907.39	0.12	1031	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	419	-1.39	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.02	1822	20241031	5.16	3430	-44.14	20240405	1822	5.16	20241031	3485	-45.02	20231115	1822	5.16	20241031	N	143210	500	109 억	26492	N	N	0	N	N
151	20241104	110722	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1915	6	2	0.31	18433617	9666	80.82	1920	1930	1903	2480	1337	1909	1907.06	0.12	1031	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	419	-1.39	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-45.05	1822	20241031	5.10	3430	-44.17	20240405	1822	5.10	20241031	3485	-45.05	20231115	1822	5.10	20241031	N	143210	500	109 억	26492	N	N	0	N	N
152	20241104	100715	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	-2	5	-0.10	10015551	5253	43.92	1920	1930	1903	2480	1337	1909	1906.63	0.12	1034	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	417	-1.38	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.28	1822	20241031	4.67	3430	-44.40	20240405	1822	4.67	20241031	3485	-45.28	20231115	1822	4.67	20241031	N	143210	500	109 억	26492	N	N	0	N	N
153	20241104	090724	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	11	2	0.58	1920	1	0.01	1920	1920	1920	2480	1337	1909	1920.00	0.12	0	1940	1924	1912	1896	1884	1932	1904	109	571	500	1330	1	1	21875747	420	-1.39	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.91	1822	20241031	5.38	3430	-44.02	20240405	1822	5.38	20241031	3485	-44.91	20231115	1822	5.38	20241031	N	143210	500	109 억	26492	N	N	0	N	N
154	20241101	160659	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	9	2	0.47	22841506	11959	67.49	1907	1928	1900	2470	1330	1900	1909.98	0.12	98	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	418	-1.39	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.22	1822	20241031	4.77	3430	-44.34	20240405	1822	4.77	20241031	3485	-45.22	20231115	1822	4.77	20241031	N	143210	500	109 억	26368	N	N	0	N	N
155	20241101	150715	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	9	2	0.47	21272329	11137	62.85	1907	1928	1900	2470	1330	1900	1910.06	0.12	102	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	418	-1.39	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.22	1822	20241031	4.77	3430	-44.34	20240405	1822	4.77	20241031	3485	-45.22	20231115	1822	4.77	20241031	N	143210	500	109 억	26368	N	N	0	N	N
156	20241101	140654	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1906	6	2	0.32	19034558	9963	56.22	1907	1928	1900	2470	1330	1900	1910.52	0.12	114	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	417	-1.38	0.16	12	0.05	-1378.00	12150.00	3485	20231115	-45.31	1822	20241031	4.61	3430	-44.43	20240405	1822	4.61	20241031	3485	-45.31	20231115	1822	4.61	20241031	N	143210	500	109 억	26368	N	N	0	N	N
157	20241101	130819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	7	2	0.37	15167072	7938	44.80	1907	1928	1900	2470	1330	1900	1910.69	0.12	95	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	417	-1.38	0.16	12	0.04	-1378.00	12150.00	3485	20231115	-45.28	1822	20241031	4.67	3430	-44.40	20240405	1822	4.67	20241031	3485	-45.28	20231115	1822	4.67	20241031	N	143210	500	109 억	26368	N	N	0	N	N
158	20241101	120820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1908	8	2	0.42	11493897	6013	33.93	1907	1928	1900	2470	1330	1900	1911.51	0.12	91	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	417	-1.38	0.16	12	0.03	-1378.00	12150.00	3485	20231115	-45.25	1822	20241031	4.72	3430	-44.37	20240405	1822	4.72	20241031	3485	-45.25	20231115	1822	4.72	20241031	N	143210	500	109 억	26368	N	N	0	N	N
159	20241101	110817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1906	6	2	0.32	9967869	5215	29.43	1907	1928	1900	2470	1330	1900	1911.38	0.12	91	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	417	-1.38	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.31	1822	20241031	4.61	3430	-44.43	20240405	1822	4.61	20241031	3485	-45.31	20231115	1822	4.61	20241031	N	143210	500	109 억	26368	N	N	0	N	N
160	20241101	100818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1906	6	2	0.32	7828409	4095	23.11	1907	1928	1900	2470	1330	1900	1911.70	0.12	67	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	417	-1.38	0.16	12	0.02	-1378.00	12150.00	3485	20231115	-45.31	1822	20241031	4.61	3430	-44.43	20240405	1822	4.61	20241031	3485	-45.31	20231115	1822	4.61	20241031	N	143210	500	109 억	26368	N	N	0	N	N
161	20241101	090816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	20	2	1.05	725400	380	2.14	1907	1928	1906	2470	1330	1900	1908.95	0.12	-83	1982	1940	1881	1839	1780	1911	1810	109	570	500	1330	1	1	21875747	420	-1.39	0.16	12	0.00	-1378.00	12150.00	3485	20231115	-44.91	1822	20241031	5.38	3430	-44.02	20240405	1822	5.38	20241031	3485	-44.91	20231115	1822	5.38	20241031	N	143210	500	109 억	26368	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History