KissMeData/204320/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161025	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38600	400	2	1.05	5742948200	149420	41.44	38450	38850	37900	49650	26750	38200	38434.77	25.58	-9843	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	18125	13.37	0.81	12	0.32	2887.00	47505.00	50000	20240605	-22.80	30850	20240909	25.12	50000	-22.80	20240605	30850	25.12	20240909	50000	-22.80	20240605	30850	25.12	20240909	0.61	N	204320	1000	469 억	12011653	N	N	144	N	N
3	20241129	151042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38450	250	2	0.65	5214554250	135716	37.64	38450	38850	37900	49650	26750	38200	38422.58	25.58	-9807	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	18055	13.32	0.81	12	0.29	2887.00	47505.00	50000	20240605	-23.10	30850	20240909	24.64	50000	-23.10	20240605	30850	24.64	20240909	50000	-23.10	20240605	30850	24.64	20240909	0.61	N	204320	1000	469 억	12011653	N	N	17	N	N
4	20241129	141044	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	550	2	1.44	4197765450	109338	30.32	38450	38850	37900	49650	26750	38200	38392.59	25.58	-4628	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	18196	13.42	0.82	12	0.23	2887.00	47505.00	50000	20240605	-22.50	30850	20240909	25.61	50000	-22.50	20240605	30850	25.61	20240909	50000	-22.50	20240605	30850	25.61	20240909	0.61	N	204320	1000	469 억	12011653	N	N	17	N	N
5	20241129	131040	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38750	550	2	1.44	3322628900	86741	24.06	38450	38800	37900	49650	26750	38200	38305.20	25.58	3314	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	18196	13.42	0.82	12	0.18	2887.00	47505.00	50000	20240605	-22.50	30850	20240909	25.61	50000	-22.50	20240605	30850	25.61	20240909	50000	-22.50	20240605	30850	25.61	20240909	0.61	N	204320	1000	469 억	12011653	N	N	17	N	N
6	20241129	121041	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	150	2	0.39	2707719100	70766	19.63	38450	38550	37900	49650	26750	38200	38263.01	25.58	991	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	18008	13.28	0.81	12	0.15	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.61	N	204320	1000	469 억	12011653	N	N	17	N	N
7	20241129	111044	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38300	100	2	0.26	2304679500	60229	16.70	38450	38550	37900	49650	26750	38200	38265.30	25.58	1854	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	17985	13.27	0.81	12	0.13	2887.00	47505.00	50000	20240605	-23.40	30850	20240909	24.15	50000	-23.40	20240605	30850	24.15	20240909	50000	-23.40	20240605	30850	24.15	20240909	0.61	N	204320	1000	469 억	12011653	N	N	17	N	N
8	20241129	101037	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38250	50	2	0.13	1798825800	47022	13.04	38450	38550	37900	49650	26750	38200	38255.01	25.58	3498	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	17961	13.25	0.81	12	0.10	2887.00	47505.00	50000	20240605	-23.50	30850	20240909	23.99	50000	-23.50	20240605	30850	23.99	20240909	50000	-23.50	20240605	30850	23.99	20240909	0.61	N	204320	1000	469 억	12011653	N	N	17	N	N
9	20241129	091041	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38250	50	2	0.13	420821800	11005	3.05	38450	38450	37950	49650	26750	38200	38239.22	25.58	1467	39800	39000	38400	37600	37000	39400	38000	470	11450	1000	28260	50	1	46957120	17961	13.25	0.81	12	0.02	2887.00	47505.00	50000	20240605	-23.50	30850	20240909	23.99	50000	-23.50	20240605	30850	23.99	20240909	50000	-23.50	20240605	30850	23.99	20240909	0.61	N	204320	1000	469 억	12011653	N	N	17	N	N
10	20241128	161026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38200	750	2	2.00	13820660800	359447	50.34	37800	39200	37800	48650	26250	37450	38451.70	25.49	46907	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	17938	13.23	0.80	12	0.77	2887.00	47505.00	50000	20240605	-23.60	30850	20240909	23.82	50000	-23.60	20240605	30850	23.82	20240909	50000	-23.60	20240605	30850	23.82	20240909	0.62	N	204320	1000	469 억	11968835	N	N	17	N	N
11	20241128	151046	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38150	700	2	1.87	13366069500	347540	48.68	37800	39200	37800	48650	26250	37450	38460.48	25.49	45342	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	17914	13.21	0.80	12	0.74	2887.00	47505.00	50000	20240605	-23.70	30850	20240909	23.66	50000	-23.70	20240605	30850	23.66	20240909	50000	-23.70	20240605	30850	23.66	20240909	0.62	N	204320	1000	469 억	11968835	N	N	1331	N	N
12	20241128	141044	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38300	850	2	2.27	12302598100	319701	44.78	37800	39200	37800	48650	26250	37450	38483.12	25.49	45246	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	17985	13.27	0.81	12	0.68	2887.00	47505.00	50000	20240605	-23.40	30850	20240909	24.15	50000	-23.40	20240605	30850	24.15	20240909	50000	-23.40	20240605	30850	24.15	20240909	0.62	N	204320	1000	469 억	11968835	N	N	1331	N	N
13	20241128	131042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	950	2	2.54	10616367600	275601	38.60	37800	39200	37800	48650	26250	37450	38522.65	25.49	56682	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	18032	13.30	0.81	12	0.59	2887.00	47505.00	50000	20240605	-23.20	30850	20240909	24.47	50000	-23.20	20240605	30850	24.47	20240909	50000	-23.20	20240605	30850	24.47	20240909	0.62	N	204320	1000	469 억	11968835	N	N	1331	N	N
14	20241128	121044	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	1100	2	2.94	9916155650	257397	36.05	37800	39200	37800	48650	26250	37450	38526.76	25.49	53098	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	18102	13.35	0.81	12	0.55	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.62	N	204320	1000	469 억	11968835	N	N	1331	N	N
15	20241128	111047	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38500	1050	2	2.80	9153793000	237587	33.28	37800	39200	37800	48650	26250	37450	38530.35	25.49	50473	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	18078	13.34	0.81	12	0.51	2887.00	47505.00	50000	20240605	-23.00	30850	20240909	24.80	50000	-23.00	20240605	30850	24.80	20240909	50000	-23.00	20240605	30850	24.80	20240909	0.62	N	204320	1000	469 억	11968835	N	N	1331	N	N
16	20241128	101044	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38550	1100	2	2.94	7824867300	203050	28.44	37800	39200	37800	48650	26250	37450	38539.22	25.49	45828	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	18102	13.35	0.81	12	0.43	2887.00	47505.00	50000	20240605	-22.90	30850	20240909	24.96	50000	-22.90	20240605	30850	24.96	20240909	50000	-22.90	20240605	30850	24.96	20240909	0.62	N	204320	1000	469 억	11968835	N	N	1331	N	N
17	20241128	091040	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	950	2	2.54	2943030750	76954	10.78	37800	38550	37800	48650	26250	37450	38249.00	25.49	30162	41950	39700	38500	36250	35050	39100	35650	470	11200	1000	27710	50	1	46957120	18032	13.30	0.81	12	0.16	2887.00	47505.00	50000	20240605	-23.20	30850	20240909	24.47	50000	-23.20	20240605	30850	24.47	20240909	50000	-23.20	20240605	30850	24.47	20240909	0.62	N	204320	1000	469 억	11968835	N	N	1331	N	N
18	20241127	161016	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37450	-3650	5	-8.88	27127593950	711093	338.68	40700	40750	37300	53400	28800	41100	38151.29	25.64	-103865	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	17585	12.97	0.79	12	1.51	2887.00	47505.00	50000	20240605	-25.10	30850	20240909	21.39	50000	-25.10	20240605	30850	21.39	20240909	50000	-25.10	20240605	30850	21.39	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1331	N	N
19	20241127	151037	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37350	-3750	5	-9.12	25907140850	678464	323.14	40700	40750	37300	53400	28800	41100	38183.46	25.64	-100961	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	17538	12.94	0.79	12	1.44	2887.00	47505.00	50000	20240605	-25.30	30850	20240909	21.07	50000	-25.30	20240605	30850	21.07	20240909	50000	-25.30	20240605	30850	21.07	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1280	N	N
20	20241127	141033	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37600	-3500	5	-8.52	22894401300	598076	284.85	40700	40750	37300	53400	28800	41100	38278.40	25.64	-90491	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	17656	13.02	0.79	12	1.27	2887.00	47505.00	50000	20240605	-24.80	30850	20240909	21.88	50000	-24.80	20240605	30850	21.88	20240909	50000	-24.80	20240605	30850	21.88	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1280	N	N
21	20241127	131029	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37700	-3400	5	-8.27	19524733950	508272	242.08	40700	40750	37500	53400	28800	41100	38412.06	25.64	-73871	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	17703	13.06	0.79	12	1.08	2887.00	47505.00	50000	20240605	-24.60	30850	20240909	22.20	50000	-24.60	20240605	30850	22.20	20240909	50000	-24.60	20240605	30850	22.20	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1280	N	N
22	20241127	121038	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37950	-3150	5	-7.66	17152307150	445239	212.06	40700	40750	37550	53400	28800	41100	38521.75	25.64	-65870	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	17820	13.15	0.80	12	0.95	2887.00	47505.00	50000	20240605	-24.10	30850	20240909	23.01	50000	-24.10	20240605	30850	23.01	20240909	50000	-24.10	20240605	30850	23.01	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1280	N	N
23	20241127	111034	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38050	-3050	5	-7.42	12799323000	330227	157.28	40700	40750	37950	53400	28800	41100	38756.63	25.64	-58554	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	17867	13.18	0.80	12	0.70	2887.00	47505.00	50000	20240605	-23.90	30850	20240909	23.34	50000	-23.90	20240605	30850	23.34	20240909	50000	-23.90	20240605	30850	23.34	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1280	N	N
24	20241127	101035	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	-2700	5	-6.57	9643777750	247803	118.02	40700	40750	37950	53400	28800	41100	38913.97	25.64	-30372	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	18032	13.30	0.81	12	0.53	2887.00	47505.00	50000	20240605	-23.20	30850	20240909	24.47	50000	-23.20	20240605	30850	24.47	20240909	50000	-23.20	20240605	30850	24.47	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1280	N	N
25	20241127	091034	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39100	-2000	5	-4.87	4580508700	117636	56.03	40700	40750	37950	53400	28800	41100	38931.40	25.64	-16272	42600	41850	41150	40400	39700	42225	40775	470	12300	1000	30410	50	1	46957120	18360	13.54	0.82	12	0.25	2887.00	47505.00	50000	20240605	-21.80	30850	20240909	26.74	50000	-21.80	20240605	30850	26.74	20240909	50000	-21.80	20240605	30850	26.74	20240909	0.63	N	204320	1000	469 억	12039559	N	N	1280	N	N
26	20241126	161018	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41100	150	2	0.37	8615597050	209347	62.78	40600	41900	40450	53200	28700	40950	41154.81	25.60	5837	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19299	14.24	0.87	12	0.45	2887.00	47505.00	50000	20240605	-17.80	30850	20240909	33.23	50000	-17.80	20240605	30850	33.23	20240909	50000	-17.80	20240605	30850	33.23	20240909	0.65	N	204320	1000	469 억	12020293	N	N	1280	N	N
27	20241126	151028	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41150	200	2	0.49	7954418700	193267	57.96	40600	41900	40450	53200	28700	40950	41157.76	25.60	6839	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19323	14.25	0.87	12	0.41	2887.00	47505.00	50000	20240605	-17.70	30850	20240909	33.39	50000	-17.70	20240605	30850	33.39	20240909	50000	-17.70	20240605	30850	33.39	20240909	0.65	N	204320	1000	469 억	12020293	N	N	19	N	N
28	20241126	141028	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41300	350	2	0.85	7065331100	171696	51.49	40600	41900	40450	53200	28700	40950	41150.34	25.60	9485	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19393	14.31	0.87	12	0.37	2887.00	47505.00	50000	20240605	-17.40	30850	20240909	33.87	50000	-17.40	20240605	30850	33.87	20240909	50000	-17.40	20240605	30850	33.87	20240909	0.65	N	204320	1000	469 억	12020293	N	N	19	N	N
29	20241126	131025	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41250	300	2	0.73	6321454600	153675	46.08	40600	41900	40450	53200	28700	40950	41135.32	25.60	12932	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19370	14.29	0.87	12	0.33	2887.00	47505.00	50000	20240605	-17.50	30850	20240909	33.71	50000	-17.50	20240605	30850	33.71	20240909	50000	-17.50	20240605	30850	33.71	20240909	0.65	N	204320	1000	469 억	12020293	N	N	19	N	N
30	20241126	121030	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41150	200	2	0.49	5248328700	127629	38.27	40600	41900	40450	53200	28700	40950	41121.87	25.60	7666	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19323	14.25	0.87	12	0.27	2887.00	47505.00	50000	20240605	-17.70	30850	20240909	33.39	50000	-17.70	20240605	30850	33.39	20240909	50000	-17.70	20240605	30850	33.39	20240909	0.65	N	204320	1000	469 억	12020293	N	N	19	N	N
31	20241126	111035	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41000	50	2	0.12	4109504500	99924	29.96	40600	41900	40450	53200	28700	40950	41126.45	25.60	-94	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19252	14.20	0.86	12	0.21	2887.00	47505.00	50000	20240605	-18.00	30850	20240909	32.90	50000	-18.00	20240605	30850	32.90	20240909	50000	-18.00	20240605	30850	32.90	20240909	0.65	N	204320	1000	469 억	12020293	N	N	19	N	N
32	20241126	101042	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40950	0	3	0.00	2730421850	66306	19.88	40600	41900	40450	53200	28700	40950	41179.40	25.60	-5716	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19229	14.18	0.86	12	0.14	2887.00	47505.00	50000	20240605	-18.10	30850	20240909	32.74	50000	-18.10	20240605	30850	32.74	20240909	50000	-18.10	20240605	30850	32.74	20240909	0.65	N	204320	1000	469 억	12020293	N	N	19	N	N
33	20241126	091032	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40800	-150	5	-0.37	496685150	12212	3.66	40600	41000	40450	53200	28700	40950	40669.92	25.60	-106	43150	42050	41200	40100	39250	41625	39675	470	12250	1000	30300	50	1	46957120	19159	14.13	0.86	12	0.03	2887.00	47505.00	50000	20240605	-18.40	30850	20240909	32.25	50000	-18.40	20240605	30850	32.25	20240909	50000	-18.40	20240605	30850	32.25	20240909	0.65	N	204320	1000	469 억	12020293	N	N	19	N	N
34	20241125	161005	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40950	-450	5	-1.09	13755812250	332845	155.67	41400	42300	40350	53800	29000	41400	41328.05	25.74	-53732	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19229	14.18	0.86	12	0.71	2887.00	47505.00	50000	20240605	-18.10	30850	20240909	32.74	50000	-18.10	20240605	30850	32.74	20240909	50000	-18.10	20240605	30850	32.74	20240909	0.65	N	204320	1000	469 억	12087495	N	N	19	N	N
35	20241125	151026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41150	-250	5	-0.60	11863067550	286713	134.09	41400	42300	40350	53800	29000	41400	41376.11	25.74	-44430	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19323	14.25	0.87	12	0.61	2887.00	47505.00	50000	20240605	-17.70	30850	20240909	33.39	50000	-17.70	20240605	30850	33.39	20240909	50000	-17.70	20240605	30850	33.39	20240909	0.65	N	204320	1000	469 억	12087495	N	N	295	N	N
36	20241125	141023	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	0	3	0.00	9790281200	236376	110.55	41400	42300	40350	53800	29000	41400	41418.25	25.74	-26428	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19440	14.34	0.87	12	0.50	2887.00	47505.00	50000	20240605	-17.20	30850	20240909	34.20	50000	-17.20	20240605	30850	34.20	20240909	50000	-17.20	20240605	30850	34.20	20240909	0.65	N	204320	1000	469 억	12087495	N	N	295	N	N
37	20241125	131016	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	50	2	0.12	8076249850	195004	91.20	41400	42300	40350	53800	29000	41400	41415.82	25.74	-5475	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19464	14.36	0.87	12	0.42	2887.00	47505.00	50000	20240605	-17.10	30850	20240909	34.36	50000	-17.10	20240605	30850	34.36	20240909	50000	-17.10	20240605	30850	34.36	20240909	0.65	N	204320	1000	469 억	12087495	N	N	295	N	N
38	20241125	121026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	450	2	1.09	6826176450	165097	77.21	41400	42300	40350	53800	29000	41400	41346.46	25.74	-57	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19652	14.50	0.88	12	0.35	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.65	N	204320	1000	469 억	12087495	N	N	295	N	N
39	20241125	111020	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	650	2	1.57	5471792750	132768	62.09	41400	42300	40350	53800	29000	41400	41213.17	25.74	437	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19745	14.57	0.89	12	0.28	2887.00	47505.00	50000	20240605	-15.90	30850	20240909	36.30	50000	-15.90	20240605	30850	36.30	20240909	50000	-15.90	20240605	30850	36.30	20240909	0.65	N	204320	1000	469 억	12087495	N	N	295	N	N
40	20241125	101008	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-350	5	-0.85	2598107500	63676	29.78	41400	41400	40350	53800	29000	41400	40801.87	25.74	-10165	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19276	14.22	0.86	12	0.14	2887.00	47505.00	50000	20240605	-17.90	30850	20240909	33.06	50000	-17.90	20240605	30850	33.06	20240909	50000	-17.90	20240605	30850	33.06	20240909	0.65	N	204320	1000	469 억	12087495	N	N	295	N	N
41	20241125	091009	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40800	-600	5	-1.45	648493300	15807	7.39	41400	41400	40500	53800	29000	41400	41025.40	25.74	-3704	42400	41900	40950	40450	39500	42150	40700	470	12400	1000	30630	50	1	46957120	19159	14.13	0.86	12	0.03	2887.00	47505.00	50000	20240605	-18.40	30850	20240909	32.25	50000	-18.40	20240605	30850	32.25	20240909	50000	-18.40	20240605	30850	32.25	20240909	0.65	N	204320	1000	469 억	12087495	N	N	295	N	N
42	20241122	160913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	1400	2	3.50	8714472450	213212	50.92	40350	41450	40000	52000	28000	40000	40874.89	25.85	-32559	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	19440	14.34	0.87	12	0.45	2887.00	47505.00	50000	20240605	-17.20	30850	20240909	34.20	50000	-17.20	20240605	30850	34.20	20240909	50000	-17.20	20240605	30850	34.20	20240909	0.65	N	204320	1000	469 억	12140699	N	N	295	N	N
43	20241122	150927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41300	1300	2	3.25	8134957400	199205	47.57	40350	41450	40000	52000	28000	40000	40841.33	25.85	-32022	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	19393	14.31	0.87	12	0.42	2887.00	47505.00	50000	20240605	-17.40	30850	20240909	33.87	50000	-17.40	20240605	30850	33.87	20240909	50000	-17.40	20240605	30850	33.87	20240909	0.65	N	204320	1000	469 억	12140699	N	N	844	N	N
44	20241122	140928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41150	1150	2	2.88	5806713000	142839	34.11	40350	41200	40000	52000	28000	40000	40656.74	25.85	-24331	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	19323	14.25	0.87	12	0.30	2887.00	47505.00	50000	20240605	-17.70	30850	20240909	33.39	50000	-17.70	20240605	30850	33.39	20240909	50000	-17.70	20240605	30850	33.39	20240909	0.65	N	204320	1000	469 억	12140699	N	N	844	N	N
45	20241122	130922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40600	600	2	1.50	4517797650	111380	26.60	40350	41050	40000	52000	28000	40000	40567.10	25.85	-22931	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	19065	14.06	0.85	12	0.24	2887.00	47505.00	50000	20240605	-18.80	30850	20240909	31.60	50000	-18.80	20240605	30850	31.60	20240909	50000	-18.80	20240605	30850	31.60	20240909	0.65	N	204320	1000	469 억	12140699	N	N	844	N	N
46	20241122	120929	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40750	750	2	1.88	3967067750	97859	23.37	40350	41050	40000	52000	28000	40000	40544.15	25.85	-18341	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	19135	14.11	0.86	12	0.21	2887.00	47505.00	50000	20240605	-18.50	30850	20240909	32.09	50000	-18.50	20240605	30850	32.09	20240909	50000	-18.50	20240605	30850	32.09	20240909	0.65	N	204320	1000	469 억	12140699	N	N	844	N	N
47	20241122	110920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40700	700	2	1.75	3243087250	80119	19.13	40350	41050	40000	52000	28000	40000	40484.41	25.85	-13398	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	19112	14.10	0.86	12	0.17	2887.00	47505.00	50000	20240605	-18.60	30850	20240909	31.93	50000	-18.60	20240605	30850	31.93	20240909	50000	-18.60	20240605	30850	31.93	20240909	0.65	N	204320	1000	469 억	12140699	N	N	844	N	N
48	20241122	100938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40350	350	2	0.88	2173984650	53716	12.83	40350	41050	40000	52000	28000	40000	40480.75	25.85	-6190	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	18947	13.98	0.85	12	0.11	2887.00	47505.00	50000	20240605	-19.30	30850	20240909	30.79	50000	-19.30	20240605	30850	30.79	20240909	50000	-19.30	20240605	30850	30.79	20240909	0.65	N	204320	1000	469 억	12140699	N	N	844	N	N
49	20241122	090930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40200	200	2	0.50	528211450	13141	3.14	40350	40400	40050	52000	28000	40000	40211.75	25.85	-2469	44533	42266	41133	38866	37733	41700	38300	470	12000	1000	29600	50	1	46957120	18877	13.92	0.85	12	0.03	2887.00	47505.00	50000	20240605	-19.60	30850	20240909	30.31	50000	-19.60	20240605	30850	30.31	20240909	50000	-19.60	20240605	30850	30.31	20240909	0.65	N	204320	1000	469 억	12140699	N	N	844	N	N
50	20241121	160920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40000	-2750	5	-6.43	17064024100	416208	89.64	43400	43400	40000	55500	29950	42750	40999.14	25.94	-35098	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	18783	13.86	0.84	12	0.89	2887.00	47505.00	50000	20240605	-20.00	30850	20240909	29.66	50000	-20.00	20240605	30850	29.66	20240909	50000	-20.00	20240605	30850	29.66	20240909	0.65	N	204320	1000	469 억	12182507	N	N	844	N	N
51	20241121	150939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40350	-2400	5	-5.61	14742515600	358289	77.16	43400	43400	40100	55500	29950	42750	41146.99	25.94	-50568	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	18947	13.98	0.85	12	0.76	2887.00	47505.00	50000	20240605	-19.30	30850	20240909	30.79	50000	-19.30	20240605	30850	30.79	20240909	50000	-19.30	20240605	30850	30.79	20240909	0.65	N	204320	1000	469 억	12182507	N	N	1490	N	N
52	20241121	140937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40600	-2150	5	-5.03	12686884550	307516	66.23	43400	43400	40100	55500	29950	42750	41256.01	25.94	-33937	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	19065	14.06	0.85	12	0.65	2887.00	47505.00	50000	20240605	-18.80	30850	20240909	31.60	50000	-18.80	20240605	30850	31.60	20240909	50000	-18.80	20240605	30850	31.60	20240909	0.65	N	204320	1000	469 억	12182507	N	N	1490	N	N
53	20241121	130930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40750	-2000	5	-4.68	11033208550	266572	57.41	43400	43400	40400	55500	29950	42750	41389.23	25.94	-29758	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	19135	14.11	0.86	12	0.57	2887.00	47505.00	50000	20240605	-18.50	30850	20240909	32.09	50000	-18.50	20240605	30850	32.09	20240909	50000	-18.50	20240605	30850	32.09	20240909	0.65	N	204320	1000	469 억	12182507	N	N	1490	N	N
54	20241121	120931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40600	-2150	5	-5.03	9628872500	231943	49.95	43400	43400	40500	55500	29950	42750	41513.96	25.94	-27756	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	19065	14.06	0.85	12	0.49	2887.00	47505.00	50000	20240605	-18.80	30850	20240909	31.60	50000	-18.80	20240605	30850	31.60	20240909	50000	-18.80	20240605	30850	31.60	20240909	0.65	N	204320	1000	469 억	12182507	N	N	1490	N	N
55	20241121	110933	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41050	-1700	5	-3.98	7900075650	189513	40.81	43400	43400	40900	55500	29950	42750	41686.19	25.94	-29527	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	19276	14.22	0.86	12	0.40	2887.00	47505.00	50000	20240605	-17.90	30850	20240909	33.06	50000	-17.90	20240605	30850	33.06	20240909	50000	-17.90	20240605	30850	33.06	20240909	0.65	N	204320	1000	469 억	12182507	N	N	1490	N	N
56	20241121	100934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-1150	5	-2.69	5274251350	125775	27.09	43400	43400	41350	55500	29950	42750	41934.02	25.94	-15704	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	19534	14.41	0.88	12	0.27	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	50000	-16.80	20240605	30850	34.85	20240909	50000	-16.80	20240605	30850	34.85	20240909	0.65	N	204320	1000	469 억	12182507	N	N	1490	N	N
57	20241121	090935	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42150	-600	5	-1.40	1181883700	27658	5.96	43400	43400	42100	55500	29950	42750	42732.07	25.94	-2921	44083	43416	42233	41566	40383	43750	41900	470	12750	1000	31630	50	1	46957120	19792	14.60	0.89	12	0.06	2887.00	47505.00	50000	20240605	-15.70	30850	20240909	36.63	50000	-15.70	20240605	30850	36.63	20240909	50000	-15.70	20240605	30850	36.63	20240909	0.65	N	204320	1000	469 억	12182507	N	N	1490	N	N
58	20241120	160927	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42750	1550	2	3.76	19523660300	461230	98.23	41200	42900	41050	53500	28850	41200	42329.23	26.16	-92326	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	20074	14.81	0.90	12	0.98	2887.00	47505.00	50000	20240605	-14.50	30850	20240909	38.57	50000	-14.50	20240605	30850	38.57	20240909	50000	-14.50	20240605	30850	38.57	20240909	0.65	N	204320	1000	469 억	12282391	N	N	1490	N	N
59	20241120	150938	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42800	1600	2	3.88	18288446100	432368	92.08	41200	42850	41050	53500	28850	41200	42298.42	26.16	-86876	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	20098	14.83	0.90	12	0.92	2887.00	47505.00	50000	20240605	-14.40	30850	20240909	38.74	50000	-14.40	20240605	30850	38.74	20240909	50000	-14.40	20240605	30850	38.74	20240909	0.65	N	204320	1000	469 억	12282391	N	N	244	N	N
60	20241120	140940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42200	1000	2	2.43	14913141500	353139	75.21	41200	42800	41050	53500	28850	41200	42230.33	26.16	-78282	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	19816	14.62	0.89	12	0.75	2887.00	47505.00	50000	20240605	-15.60	30850	20240909	36.79	50000	-15.60	20240605	30850	36.79	20240909	50000	-15.60	20240605	30850	36.79	20240909	0.65	N	204320	1000	469 억	12282391	N	N	244	N	N
61	20241120	130943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42250	1050	2	2.55	13709382400	324678	69.15	41200	42800	41050	53500	28850	41200	42224.66	26.16	-69195	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	19839	14.63	0.89	12	0.69	2887.00	47505.00	50000	20240605	-15.50	30850	20240909	36.95	50000	-15.50	20240605	30850	36.95	20240909	50000	-15.50	20240605	30850	36.95	20240909	0.65	N	204320	1000	469 억	12282391	N	N	244	N	N
62	20241120	120940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42150	950	2	2.31	12999440450	307793	65.55	41200	42800	41050	53500	28850	41200	42234.48	26.16	-67584	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	19792	14.60	0.89	12	0.66	2887.00	47505.00	50000	20240605	-15.70	30850	20240909	36.63	50000	-15.70	20240605	30850	36.63	20240909	50000	-15.70	20240605	30850	36.63	20240909	0.65	N	204320	1000	469 억	12282391	N	N	244	N	N
63	20241120	110943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42400	1200	2	2.91	11468631750	271693	57.86	41200	42800	41050	53500	28850	41200	42211.86	26.16	-62185	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	19910	14.69	0.89	12	0.58	2887.00	47505.00	50000	20240605	-15.20	30850	20240909	37.44	50000	-15.20	20240605	30850	37.44	20240909	50000	-15.20	20240605	30850	37.44	20240909	0.65	N	204320	1000	469 억	12282391	N	N	244	N	N
64	20241120	100940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42200	1000	2	2.43	9161920250	217282	46.28	41200	42800	41050	53500	28850	41200	42166.19	26.16	-55174	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	19816	14.62	0.89	12	0.46	2887.00	47505.00	50000	20240605	-15.60	30850	20240909	36.79	50000	-15.60	20240605	30850	36.79	20240909	50000	-15.60	20240605	30850	36.79	20240909	0.65	N	204320	1000	469 억	12282391	N	N	244	N	N
65	20241120	090940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41500	300	2	0.73	1160875750	27959	5.95	41200	41800	41050	53500	28850	41200	41521.05	26.16	-6977	42933	42066	41533	40666	40133	41800	40400	470	12300	1000	30480	50	1	46957120	19487	14.37	0.87	12	0.06	2887.00	47505.00	50000	20240605	-17.00	30850	20240909	34.52	50000	-17.00	20240605	30850	34.52	20240909	50000	-17.00	20240605	30850	34.52	20240909	0.65	N	204320	1000	469 억	12282391	N	N	244	N	N
66	20241119	160848	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41200	-850	5	-2.02	19483214900	467198	50.57	42050	42400	41000	54600	29450	42050	41699.79	26.33	-80974	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19346	14.27	0.87	12	0.99	2887.00	47505.00	50000	20240605	-17.60	30850	20240909	33.55	50000	-17.60	20240605	30850	33.55	20240909	50000	-17.60	20240605	30850	33.55	20240909	0.66	N	204320	1000	469 억	12362035	N	N	244	N	N
67	20241119	150902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41250	-800	5	-1.90	18521320400	443859	48.04	42050	42400	41000	54600	29450	42050	41725.39	26.33	-74325	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19370	14.29	0.87	12	0.95	2887.00	47505.00	50000	20240605	-17.50	30850	20240909	33.71	50000	-17.50	20240605	30850	33.71	20240909	50000	-17.50	20240605	30850	33.71	20240909	0.66	N	204320	1000	469 억	12362035	N	N	1450	N	N
68	20241119	140901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41350	-700	5	-1.66	16236376700	388429	42.04	42050	42400	41250	54600	29450	42050	41797.85	26.33	-63919	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19417	14.32	0.87	12	0.83	2887.00	47505.00	50000	20240605	-17.30	30850	20240909	34.04	50000	-17.30	20240605	30850	34.04	20240909	50000	-17.30	20240605	30850	34.04	20240909	0.66	N	204320	1000	469 억	12362035	N	N	1450	N	N
69	20241119	130904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	-450	5	-1.07	14369453350	343403	37.17	42050	42400	41250	54600	29450	42050	41842.18	26.33	-57466	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19534	14.41	0.88	12	0.73	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	50000	-16.80	20240605	30850	34.85	20240909	50000	-16.80	20240605	30850	34.85	20240909	0.66	N	204320	1000	469 억	12362035	N	N	1450	N	N
70	20241119	120855	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-200	5	-0.48	12777913300	305399	33.05	42050	42400	41250	54600	29450	42050	41837.64	26.33	-42402	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19652	14.50	0.88	12	0.65	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.66	N	204320	1000	469 억	12362035	N	N	1450	N	N
71	20241119	110904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41850	-200	5	-0.48	10979619300	262557	28.42	42050	42400	41250	54600	29450	42050	41814.92	26.33	-28006	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19652	14.50	0.88	12	0.56	2887.00	47505.00	50000	20240605	-16.30	30850	20240909	35.66	50000	-16.30	20240605	30850	35.66	20240909	50000	-16.30	20240605	30850	35.66	20240909	0.66	N	204320	1000	469 억	12362035	N	N	1450	N	N
72	20241119	100928	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41750	-300	5	-0.71	9180070100	219375	23.74	42050	42400	41250	54600	29450	42050	41843.19	26.33	-12529	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19605	14.46	0.88	12	0.47	2887.00	47505.00	50000	20240605	-16.50	30850	20240909	35.33	50000	-16.50	20240605	30850	35.33	20240909	50000	-16.50	20240605	30850	35.33	20240909	0.66	N	204320	1000	469 억	12362035	N	N	1450	N	N
73	20241119	090920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42000	-50	5	-0.12	3200051600	76469	8.28	42050	42200	41250	54600	29450	42050	41838.04	26.33	-6164	46116	44082	40416	38382	34716	45100	39400	470	12550	1000	31110	50	1	46957120	19722	14.55	0.88	12	0.16	2887.00	47505.00	50000	20240605	-16.00	30850	20240909	36.14	50000	-16.00	20240605	30850	36.14	20240909	50000	-16.00	20240605	30850	36.14	20240909	0.66	N	204320	1000	469 억	12362035	N	N	1450	N	N
74	20241118	160852	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	42050	5100	2	13.80	37731878300	919205	815.24	36950	42450	36750	48000	25900	36950	41046.32	26.24	65075	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	19745	14.57	0.89	12	1.96	2887.00	47505.00	50000	20240605	-15.90	30850	20240909	36.30	50000	-15.90	20240605	30850	36.30	20240909	50000	-15.90	20240605	30850	36.30	20240909	0.65	N	204320	1000	469 억	12319472	N	N	1449	N	N
75	20241118	150904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41900	4950	2	13.40	35791476950	872953	774.22	36950	42450	36750	48000	25900	36950	41000.53	26.24	61202	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	19675	14.51	0.88	12	1.86	2887.00	47505.00	50000	20240605	-16.20	30850	20240909	35.82	50000	-16.20	20240605	30850	35.82	20240909	50000	-16.20	20240605	30850	35.82	20240909	0.65	N	204320	1000	469 억	12319472	N	N	465	N	N
76	20241118	140905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41800	4850	2	13.13	29132483000	714619	633.79	36950	42000	36750	48000	25900	36950	40766.53	26.24	61632	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	19628	14.48	0.88	12	1.52	2887.00	47505.00	50000	20240605	-16.40	30850	20240909	35.49	50000	-16.40	20240605	30850	35.49	20240909	50000	-16.40	20240605	30850	35.49	20240909	0.65	N	204320	1000	469 억	12319472	N	N	465	N	N
77	20241118	130901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41400	4450	2	12.04	24127531850	594799	527.52	36950	41900	36750	48000	25900	36950	40564.26	26.24	69124	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	19440	14.34	0.87	12	1.27	2887.00	47505.00	50000	20240605	-17.20	30850	20240909	34.20	50000	-17.20	20240605	30850	34.20	20240909	50000	-17.20	20240605	30850	34.20	20240909	0.65	N	204320	1000	469 억	12319472	N	N	465	N	N
78	20241118	120904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41450	4500	2	12.18	19807018050	491091	435.55	36950	41800	36750	48000	25900	36950	40332.78	26.24	71380	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	19464	14.36	0.87	12	1.05	2887.00	47505.00	50000	20240605	-17.10	30850	20240909	34.36	50000	-17.10	20240605	30850	34.36	20240909	50000	-17.10	20240605	30850	34.36	20240909	0.65	N	204320	1000	469 억	12319472	N	N	465	N	N
79	20241118	110904	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	41600	4650	2	12.58	16309259250	406813	360.80	36950	41800	36750	48000	25900	36950	40090.42	26.24	65919	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	19534	14.41	0.88	12	0.87	2887.00	47505.00	50000	20240605	-16.80	30850	20240909	34.85	50000	-16.80	20240605	30850	34.85	20240909	50000	-16.80	20240605	30850	34.85	20240909	0.65	N	204320	1000	469 억	12319472	N	N	465	N	N
80	20241118	100853	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	40050	3100	2	8.39	6980257300	178944	158.70	36950	40300	36750	48000	25900	36950	39008.22	26.24	25252	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	18806	13.87	0.84	12	0.38	2887.00	47505.00	50000	20240605	-19.90	30850	20240909	29.82	50000	-19.90	20240605	30850	29.82	20240909	50000	-19.90	20240605	30850	29.82	20240909	0.65	N	204320	1000	469 억	12319472	N	N	465	N	N
81	20241118	090852	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38300	1350	2	3.65	1249951500	33435	29.65	36950	38300	36750	48000	25900	36950	37384.70	26.24	-5478	38250	37600	37150	36500	36050	37925	36825	470	11050	1000	27340	50	1	46957120	17985	13.27	0.81	12	0.07	2887.00	47505.00	50000	20240605	-23.40	30850	20240909	24.15	50000	-23.40	20240605	30850	24.15	20240909	50000	-23.40	20240605	30850	24.15	20240909	0.65	N	204320	1000	469 억	12319472	N	N	465	N	N
82	20241115	160924	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36950	-350	5	-0.94	4152598700	111850	61.83	36750	37800	36700	48450	26150	37300	37126.98	26.28	-12991	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17351	12.80	0.78	12	0.24	2887.00	47505.00	50000	20240605	-26.10	30850	20240909	19.77	50000	-26.10	20240605	30850	19.77	20240909	50000	-26.10	20240605	30850	19.77	20240909	0.64	N	204320	1000	469 억	12339883	N	N	465	N	N
83	20241115	150950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37250	-50	5	-0.13	3843853600	103519	57.23	36750	37800	36700	48450	26150	37300	37131.80	26.28	-12483	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17492	12.90	0.78	12	0.22	2887.00	47505.00	50000	20240605	-25.50	30850	20240909	20.75	50000	-25.50	20240605	30850	20.75	20240909	50000	-25.50	20240605	30850	20.75	20240909	0.64	N	204320	1000	469 억	12339883	N	N	1190	N	N
84	20241115	140940	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37050	-250	5	-0.67	3148635550	84822	46.89	36750	37800	36700	48450	26150	37300	37120.42	26.28	-9174	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17398	12.83	0.78	12	0.18	2887.00	47505.00	50000	20240605	-25.90	30850	20240909	20.10	50000	-25.90	20240605	30850	20.10	20240909	50000	-25.90	20240605	30850	20.10	20240909	0.64	N	204320	1000	469 억	12339883	N	N	1190	N	N
85	20241115	130941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37100	-200	5	-0.54	2716590600	73150	40.44	36750	37800	36700	48450	26150	37300	37137.17	26.28	-4834	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17421	12.85	0.78	12	0.16	2887.00	47505.00	50000	20240605	-25.80	30850	20240909	20.26	50000	-25.80	20240605	30850	20.26	20240909	50000	-25.80	20240605	30850	20.26	20240909	0.64	N	204320	1000	469 억	12339883	N	N	1190	N	N
86	20241115	120944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36900	-400	5	-1.07	2249787250	60540	33.47	36750	37800	36700	48450	26150	37300	37161.90	26.28	-2929	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17327	12.78	0.78	12	0.13	2887.00	47505.00	50000	20240605	-26.20	30850	20240909	19.61	50000	-26.20	20240605	30850	19.61	20240909	50000	-26.20	20240605	30850	19.61	20240909	0.64	N	204320	1000	469 억	12339883	N	N	1190	N	N
87	20241115	110920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37250	-50	5	-0.13	1705620200	45891	25.37	36750	37800	36700	48450	26150	37300	37166.65	26.28	412	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17492	12.90	0.78	12	0.10	2887.00	47505.00	50000	20240605	-25.50	30850	20240909	20.75	50000	-25.50	20240605	30850	20.75	20240909	50000	-25.50	20240605	30850	20.75	20240909	0.64	N	204320	1000	469 억	12339883	N	N	1190	N	N
88	20241115	100919	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37050	-250	5	-0.67	1133140800	30476	16.85	36750	37800	36700	48450	26150	37300	37181.26	26.28	1075	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17398	12.83	0.78	12	0.06	2887.00	47505.00	50000	20240605	-25.90	30850	20240909	20.10	50000	-25.90	20240605	30850	20.10	20240909	50000	-25.90	20240605	30850	20.10	20240909	0.64	N	204320	1000	469 억	12339883	N	N	1190	N	N
89	20241115	090839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37450	150	2	0.40	376145750	10160	5.62	36750	37500	36700	48450	26150	37300	37021.12	26.28	2338	38133	37716	37283	36866	36433	37925	37075	470	11150	1000	27600	50	1	46957120	17585	12.97	0.79	12	0.02	2887.00	47505.00	50000	20240605	-25.10	30850	20240909	21.39	50000	-25.10	20240605	30850	21.39	20240909	50000	-25.10	20240605	30850	21.39	20240909	0.64	N	204320	1000	469 억	12339883	N	N	1190	N	N
90	20241114	160913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37400	200	2	0.54	5163188900	138723	70.21	37200	37700	36850	48350	26050	37200	37219.43	26.42	-37139	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17562	12.95	0.79	12	0.30	2887.00	47505.00	50000	20240605	-25.20	30850	20240909	21.23	50000	-25.20	20240605	30850	21.23	20240909	50000	-25.20	20240605	30850	21.23	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
91	20241114	150920	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37100	-100	5	-0.27	3864172800	103858	52.56	37200	37700	36850	48350	26050	37200	37206.31	26.42	-33042	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17421	12.85	0.78	12	0.22	2887.00	47505.00	50000	20240605	-25.80	30850	20240909	20.26	50000	-25.80	20240605	30850	20.26	20240909	50000	-25.80	20240605	30850	20.26	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
92	20241114	140912	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37300	100	2	0.27	2963621950	79597	40.28	37200	37700	36850	48350	26050	37200	37232.87	26.42	-24953	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17515	12.92	0.79	12	0.17	2887.00	47505.00	50000	20240605	-25.40	30850	20240909	20.91	50000	-25.40	20240605	30850	20.91	20240909	50000	-25.40	20240605	30850	20.91	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
93	20241114	130913	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37450	250	2	0.67	2636258900	70849	35.86	37200	37700	36850	48350	26050	37200	37209.55	26.42	-20628	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17585	12.97	0.79	12	0.15	2887.00	47505.00	50000	20240605	-25.10	30850	20240909	21.39	50000	-25.10	20240605	30850	21.39	20240909	50000	-25.10	20240605	30850	21.39	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
94	20241114	120911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37200	0	3	0.00	2170735550	58387	29.55	37200	37700	36850	48350	26050	37200	37178.38	26.42	-19162	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17468	12.89	0.78	12	0.12	2887.00	47505.00	50000	20240605	-25.60	30850	20240909	20.58	50000	-25.60	20240605	30850	20.58	20240909	50000	-25.60	20240605	30850	20.58	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
95	20241114	110910	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37150	-50	5	-0.13	1422772700	38195	19.33	37200	37700	36950	48350	26050	37200	37250.34	26.42	-12593	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17445	12.87	0.78	12	0.08	2887.00	47505.00	50000	20240605	-25.70	30850	20240909	20.42	50000	-25.70	20240605	30850	20.42	20240909	50000	-25.70	20240605	30850	20.42	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
96	20241114	100931	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37200	0	3	0.00	296894000	7935	4.02	37200	37700	37200	48350	26050	37200	37417.95	26.42	-1235	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17468	12.89	0.78	12	0.02	2887.00	47505.00	50000	20240605	-25.60	30850	20240909	20.58	50000	-25.60	20240605	30850	20.58	20240909	50000	-25.60	20240605	30850	20.58	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
97	20241114	090906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37200	0	3	0.00	0	0	0.00	0	0	0	48350	26050	37200	0.00	26.42	0	39000	38100	37400	36500	35800	37750	36150	470	11150	1000	27520	50	1	46957120	17468	12.89	0.78	12	0.00	2887.00	47505.00	50000	20240605	-25.60	30850	20240909	20.58	50000	-25.60	20240605	30850	20.58	20240909	50000	-25.60	20240605	30850	20.58	20240909	0.66	N	204320	1000	469 억	12404477	N	N	10339	N	N
98	20241112	160841	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38000	-1550	5	-3.92	15482211850	395520	104.24	39000	40300	38000	51400	27700	39550	39144.65	26.64	-7486	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	17844	13.16	0.80	12	0.84	2887.00	47505.00	50000	20240605	-24.00	30850	20240909	23.18	50000	-24.00	20240605	30850	23.18	20240909	50000	-24.00	20240605	30850	23.18	20240909	0.70	N	204320	1000	469 억	12508700	N	N	785	N	N
99	20241112	150849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38350	-1200	5	-3.03	13755061950	350164	92.29	39000	40300	38150	51400	27700	39550	39281.76	26.64	-15637	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	18008	13.28	0.81	12	0.75	2887.00	47505.00	50000	20240605	-23.30	30850	20240909	24.31	50000	-23.30	20240605	30850	24.31	20240909	50000	-23.30	20240605	30850	24.31	20240909	0.70	N	204320	1000	469 억	12508700	N	N	1112	N	N
100	20241112	140852	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38650	-900	5	-2.28	11038663350	279485	73.66	39000	40300	38300	51400	27700	39550	39496.44	26.64	-16578	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	18149	13.39	0.81	12	0.60	2887.00	47505.00	50000	20240605	-22.70	30850	20240909	25.28	50000	-22.70	20240605	30850	25.28	20240909	50000	-22.70	20240605	30850	25.28	20240909	0.70	N	204320	1000	469 억	12508700	N	N	1112	N	N
101	20241112	130851	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39400	-150	5	-0.38	8966597250	226100	59.59	39000	40300	38800	51400	27700	39550	39657.67	26.64	-5977	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	18501	13.65	0.83	12	0.48	2887.00	47505.00	50000	20240605	-21.20	30850	20240909	27.71	50000	-21.20	20240605	30850	27.71	20240909	50000	-21.20	20240605	30850	27.71	20240909	0.70	N	204320	1000	469 억	12508700	N	N	1112	N	N
102	20241112	120849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39900	350	2	0.88	7306500850	183878	48.46	39000	40300	38950	51400	27700	39550	39735.61	26.64	1332	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	18736	13.82	0.84	12	0.39	2887.00	47505.00	50000	20240605	-20.20	30850	20240909	29.34	50000	-20.20	20240605	30850	29.34	20240909	50000	-20.20	20240605	30850	29.34	20240909	0.70	N	204320	1000	469 억	12508700	N	N	1112	N	N
103	20241112	110847	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39900	350	2	0.88	5827195800	146884	38.71	39000	40300	38950	51400	27700	39550	39672.11	26.64	-2564	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	18736	13.82	0.84	12	0.31	2887.00	47505.00	50000	20240605	-20.20	30850	20240909	29.34	50000	-20.20	20240605	30850	29.34	20240909	50000	-20.20	20240605	30850	29.34	20240909	0.70	N	204320	1000	469 억	12508700	N	N	1112	N	N
104	20241112	100845	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39850	300	2	0.76	3324536550	84194	22.19	39000	40300	38950	51400	27700	39550	39486.61	26.64	-2520	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	18712	13.80	0.84	12	0.18	2887.00	47505.00	50000	20240605	-20.30	30850	20240909	29.17	50000	-20.30	20240605	30850	29.17	20240909	50000	-20.30	20240605	30850	29.17	20240909	0.70	N	204320	1000	469 억	12508700	N	N	1112	N	N
105	20241112	090845	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39600	50	2	0.13	760585600	19240	5.07	39000	40300	39000	51400	27700	39550	39531.46	26.64	979	41983	40766	38533	37316	35083	41375	37925	470	11850	1000	29260	50	1	46957120	18595	13.72	0.83	12	0.04	2887.00	47505.00	50000	20240605	-20.80	30850	20240909	28.36	50000	-20.80	20240605	30850	28.36	20240909	50000	-20.80	20240605	30850	28.36	20240909	0.70	N	204320	1000	469 억	12508700	N	N	1112	N	N
106	20241111	160839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39550	3050	2	8.36	14496173300	376878	375.98	36300	39750	36300	47450	25550	36500	38462.55	26.56	30888	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	18572	13.70	0.83	12	0.80	2887.00	47505.00	50000	20240605	-20.90	30850	20240909	28.20	50000	-20.90	20240605	30850	28.20	20240909	50000	-20.90	20240605	30850	28.20	20240909	0.72	N	204320	1000	469 억	12471554	N	N	1112	N	N
107	20241111	150903	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	39500	3000	2	8.22	13216530400	344568	343.74	36300	39750	36300	47450	25550	36500	38357.08	26.56	34943	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	18548	13.68	0.83	12	0.73	2887.00	47505.00	50000	20240605	-21.00	30850	20240909	28.04	50000	-21.00	20240605	30850	28.04	20240909	50000	-21.00	20240605	30850	28.04	20240909	0.72	N	204320	1000	469 억	12471554	N	N	121	N	N
108	20241111	140851	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38800	2300	2	6.30	9731629200	256140	255.53	36300	38850	36300	47450	25550	36500	37993.69	26.56	35864	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	18219	13.44	0.82	12	0.55	2887.00	47505.00	50000	20240605	-22.40	30850	20240909	25.77	50000	-22.40	20240605	30850	25.77	20240909	50000	-22.40	20240605	30850	25.77	20240909	0.72	N	204320	1000	469 억	12471554	N	N	121	N	N
109	20241111	130849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38100	1600	2	4.38	7612645400	201004	200.52	36300	38700	36300	47450	25550	36500	37873.45	26.56	24680	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	17891	13.20	0.80	12	0.43	2887.00	47505.00	50000	20240605	-23.80	30850	20240909	23.50	50000	-23.80	20240605	30850	23.50	20240909	50000	-23.80	20240605	30850	23.50	20240909	0.72	N	204320	1000	469 억	12471554	N	N	121	N	N
110	20241111	120846	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38000	1500	2	4.11	6577369450	173875	173.46	36300	38700	36300	47450	25550	36500	37828.53	26.56	26523	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	17844	13.16	0.80	12	0.37	2887.00	47505.00	50000	20240605	-24.00	30850	20240909	23.18	50000	-24.00	20240605	30850	23.18	20240909	50000	-24.00	20240605	30850	23.18	20240909	0.72	N	204320	1000	469 억	12471554	N	N	121	N	N
111	20241111	110843	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	38400	1900	2	5.21	5463534650	144697	144.35	36300	38700	36300	47450	25550	36500	37758.89	26.56	32275	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	18032	13.30	0.81	12	0.31	2887.00	47505.00	50000	20240605	-23.20	30850	20240909	24.47	50000	-23.20	20240605	30850	24.47	20240909	50000	-23.20	20240605	30850	24.47	20240909	0.72	N	204320	1000	469 억	12471554	N	N	121	N	N
112	20241111	100838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37750	1250	2	3.42	2645100800	70908	70.74	36300	37800	36300	47450	25550	36500	37303.84	26.56	24314	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	17726	13.08	0.79	12	0.15	2887.00	47505.00	50000	20240605	-24.50	30850	20240909	22.37	50000	-24.50	20240605	30850	22.37	20240909	50000	-24.50	20240605	30850	22.37	20240909	0.72	N	204320	1000	469 억	12471554	N	N	121	N	N
113	20241111	090835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36700	200	2	0.55	193314200	5294	5.28	36300	36850	36300	47450	25550	36500	36515.87	26.56	-625	37466	36982	36666	36182	35866	36825	36025	470	10950	1000	27010	50	1	46957120	17233	12.71	0.77	12	0.01	2887.00	47505.00	50000	20240605	-26.60	30850	20240909	18.96	50000	-26.60	20240605	30850	18.96	20240909	50000	-26.60	20240605	30850	18.96	20240909	0.72	N	204320	1000	469 억	12471554	N	N	121	N	N
114	20241108	160831	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36500	-50	5	-0.14	3647725850	99510	39.92	37000	37150	36350	47500	25600	36550	36657.05	26.54	-15995	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17139	12.64	0.77	12	0.21	2887.00	47505.00	50000	20240605	-27.00	30850	20240909	18.31	50000	-27.00	20240605	30850	18.31	20240909	50000	-27.00	20240605	30850	18.31	20240909	0.72	N	204320	1000	469 억	12464674	N	N	121	N	N
115	20241108	150839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36650	100	2	0.27	3357433200	91569	36.73	37000	37150	36350	47500	25600	36550	36665.65	26.54	-13406	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17210	12.69	0.77	12	0.20	2887.00	47505.00	50000	20240605	-26.70	30850	20240909	18.80	50000	-26.70	20240605	30850	18.80	20240909	50000	-26.70	20240605	30850	18.80	20240909	0.72	N	204320	1000	469 억	12464674	N	N	694	N	N
116	20241108	140838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36500	-50	5	-0.14	2747352350	74882	30.04	37000	37150	36400	47500	25600	36550	36689.14	26.54	-10199	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17139	12.64	0.77	12	0.16	2887.00	47505.00	50000	20240605	-27.00	30850	20240909	18.31	50000	-27.00	20240605	30850	18.31	20240909	50000	-27.00	20240605	30850	18.31	20240909	0.72	N	204320	1000	469 억	12464674	N	N	694	N	N
117	20241108	130840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36600	50	2	0.14	2252013200	61325	24.60	37000	37150	36400	47500	25600	36550	36722.68	26.54	-5582	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17186	12.68	0.77	12	0.13	2887.00	47505.00	50000	20240605	-26.80	30850	20240909	18.64	50000	-26.80	20240605	30850	18.64	20240909	50000	-26.80	20240605	30850	18.64	20240909	0.72	N	204320	1000	469 억	12464674	N	N	694	N	N
118	20241108	120839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36600	50	2	0.14	1890071750	51447	20.64	37000	37150	36400	47500	25600	36550	36738.34	26.54	-4199	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17186	12.68	0.77	12	0.11	2887.00	47505.00	50000	20240605	-26.80	30850	20240909	18.64	50000	-26.80	20240605	30850	18.64	20240909	50000	-26.80	20240605	30850	18.64	20240909	0.72	N	204320	1000	469 억	12464674	N	N	694	N	N
119	20241108	110838	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36750	200	2	0.55	1568655100	42687	17.12	37000	37150	36400	47500	25600	36550	36747.98	26.54	-3475	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17257	12.73	0.77	12	0.09	2887.00	47505.00	50000	20240605	-26.50	30850	20240909	19.12	50000	-26.50	20240605	30850	19.12	20240909	50000	-26.50	20240605	30850	19.12	20240909	0.72	N	204320	1000	469 억	12464674	N	N	694	N	N
120	20241108	100848	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36900	350	2	0.96	1122251100	30528	12.25	37000	37150	36400	47500	25600	36550	36761.58	26.54	-2825	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17327	12.78	0.78	12	0.07	2887.00	47505.00	50000	20240605	-26.20	30850	20240909	19.61	50000	-26.20	20240605	30850	19.61	20240909	50000	-26.20	20240605	30850	19.61	20240909	0.72	N	204320	1000	469 억	12464674	N	N	694	N	N
121	20241108	090832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36800	250	2	0.68	226959700	6133	2.46	37000	37150	36800	47500	25600	36550	37008.55	26.54	-364	38716	37632	36066	34982	33416	38175	35525	470	10950	1000	27040	50	1	46957120	17280	12.75	0.77	12	0.01	2887.00	47505.00	50000	20240605	-26.40	30850	20240909	19.29	50000	-26.40	20240605	30850	19.29	20240909	50000	-26.40	20240605	30850	19.29	20240909	0.72	N	204320	1000	469 억	12464674	N	N	694	N	N
122	20241107	160832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36550	600	2	1.67	8946669250	248803	156.53	35600	37150	34500	46700	25200	35950	35958.21	26.54	-12840	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	17163	12.66	0.77	12	0.53	2887.00	47505.00	50000	20240605	-26.90	30850	20240909	18.48	50000	-26.90	20240605	30850	18.48	20240909	50000	-26.90	20240605	30850	18.48	20240909	0.74	N	204320	1000	469 억	12462646	N	N	694	N	N
123	20241107	150836	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36800	850	2	2.36	8499118250	236590	148.84	35600	37150	34500	46700	25200	35950	35923.40	26.54	-9482	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	17280	12.75	0.77	12	0.50	2887.00	47505.00	50000	20240605	-26.40	30850	20240909	19.29	50000	-26.40	20240605	30850	19.29	20240909	50000	-26.40	20240605	30850	19.29	20240909	0.74	N	204320	1000	469 억	12462646	N	N	2516	N	N
124	20241107	140839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36900	950	2	2.64	6451094300	181233	114.02	35600	36950	34500	46700	25200	35950	35595.58	26.54	-3917	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	17327	12.78	0.78	12	0.39	2887.00	47505.00	50000	20240605	-26.20	30850	20240909	19.61	50000	-26.20	20240605	30850	19.61	20240909	50000	-26.20	20240605	30850	19.61	20240909	0.74	N	204320	1000	469 억	12462646	N	N	2516	N	N
125	20241107	130840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	150	2	0.42	5180102150	146437	92.13	35600	36350	34500	46700	25200	35950	35374.26	26.54	-5025	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	16952	12.50	0.76	12	0.31	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.74	N	204320	1000	469 억	12462646	N	N	2516	N	N
126	20241107	120835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36200	250	2	0.70	4511026850	127933	80.49	35600	36350	34500	46700	25200	35950	35260.84	26.54	1290	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	16998	12.54	0.76	12	0.27	2887.00	47505.00	50000	20240605	-27.60	30850	20240909	17.34	50000	-27.60	20240605	30850	17.34	20240909	50000	-27.60	20240605	30850	17.34	20240909	0.74	N	204320	1000	469 억	12462646	N	N	2516	N	N
127	20241107	110833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35900	-50	5	-0.14	3672440400	104662	65.85	35600	36050	34500	46700	25200	35950	35088.56	26.54	3258	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	16858	12.44	0.76	12	0.22	2887.00	47505.00	50000	20240605	-28.20	30850	20240909	16.37	50000	-28.20	20240605	30850	16.37	20240909	50000	-28.20	20240605	30850	16.37	20240909	0.74	N	204320	1000	469 억	12462646	N	N	2516	N	N
128	20241107	100833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	34950	-1000	5	-2.78	2276050800	65107	40.96	35600	35650	34500	46700	25200	35950	34958.59	26.54	-9496	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	16412	12.11	0.74	12	0.14	2887.00	47505.00	50000	20240605	-30.10	30850	20240909	13.29	50000	-30.10	20240605	30850	13.29	20240909	50000	-30.10	20240605	30850	13.29	20240909	0.74	N	204320	1000	469 억	12462646	N	N	2516	N	N
129	20241107	090833	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35150	-800	5	-2.23	1123546100	32058	20.17	35600	35650	34500	46700	25200	35950	35047.24	26.54	-4332	37050	36500	35950	35400	34850	36225	35125	470	10750	1000	26600	50	1	46957120	16505	12.18	0.74	12	0.07	2887.00	47505.00	50000	20240605	-29.70	30850	20240909	13.94	50000	-29.70	20240605	30850	13.94	20240909	50000	-29.70	20240605	30850	13.94	20240909	0.74	N	204320	1000	469 억	12462646	N	N	2516	N	N
130	20241106	160840	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35950	-150	5	-0.42	5697494900	158494	76.05	36500	36500	35400	46900	25300	36100	35947.70	26.60	-24282	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	16881	12.45	0.76	12	0.34	2887.00	47505.00	50000	20240605	-28.10	30850	20240909	16.53	50000	-28.10	20240605	30850	16.53	20240909	50000	-28.10	20240605	30850	16.53	20240909	0.72	N	204320	1000	469 억	12490953	N	N	2516	N	N
131	20241106	150907	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35950	-150	5	-0.42	5334734000	148395	71.21	36500	36500	35400	46900	25300	36100	35949.55	26.60	-26124	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	16881	12.45	0.76	12	0.32	2887.00	47505.00	50000	20240605	-28.10	30850	20240909	16.53	50000	-28.10	20240605	30850	16.53	20240909	50000	-28.10	20240605	30850	16.53	20240909	0.72	N	204320	1000	469 억	12490953	N	N	1107	N	N
132	20241106	140857	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-550	5	-1.52	4019154950	111623	53.56	36500	36500	35500	46900	25300	36100	36006.51	26.60	-25948	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	16693	12.31	0.75	12	0.24	2887.00	47505.00	50000	20240605	-28.90	30850	20240909	15.24	50000	-28.90	20240605	30850	15.24	20240909	50000	-28.90	20240605	30850	15.24	20240909	0.72	N	204320	1000	469 억	12490953	N	N	1107	N	N
133	20241106	130908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35550	-550	5	-1.52	3410853550	94566	45.38	36500	36500	35550	46900	25300	36100	36068.50	26.60	-24077	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	16693	12.31	0.75	12	0.20	2887.00	47505.00	50000	20240605	-28.90	30850	20240909	15.24	50000	-28.90	20240605	30850	15.24	20240909	50000	-28.90	20240605	30850	15.24	20240909	0.72	N	204320	1000	469 억	12490953	N	N	1107	N	N
134	20241106	120839	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	0	3	0.00	2164533700	59795	28.69	36500	36500	35850	46900	25300	36100	36199.24	26.60	-14294	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	16952	12.50	0.76	12	0.13	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.72	N	204320	1000	469 억	12490953	N	N	1107	N	N
135	20241106	110842	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36200	100	2	0.28	1678605200	46359	22.25	36500	36500	35850	46900	25300	36100	36208.83	26.60	-14390	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	16998	12.54	0.76	12	0.10	2887.00	47505.00	50000	20240605	-27.60	30850	20240909	17.34	50000	-27.60	20240605	30850	17.34	20240909	50000	-27.60	20240605	30850	17.34	20240909	0.72	N	204320	1000	469 억	12490953	N	N	1107	N	N
136	20241106	100849	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36450	350	2	0.97	1229284700	33974	16.30	36500	36500	35850	46900	25300	36100	36183.10	26.60	-13129	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	17116	12.63	0.77	12	0.07	2887.00	47505.00	50000	20240605	-27.10	30850	20240909	18.15	50000	-27.10	20240605	30850	18.15	20240909	50000	-27.10	20240605	30850	18.15	20240909	0.72	N	204320	1000	469 억	12490953	N	N	1107	N	N
137	20241106	090842	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	35850	-250	5	-0.69	482837050	13349	6.41	36500	36500	35850	46900	25300	36100	36170.28	26.60	-8121	37766	36932	36466	35632	35166	37350	36050	470	10800	1000	26710	50	1	46957120	16834	12.42	0.75	12	0.03	2887.00	47505.00	50000	20240605	-28.30	30850	20240909	16.21	50000	-28.30	20240605	30850	16.21	20240909	50000	-28.30	20240605	30850	16.21	20240909	0.72	N	204320	1000	469 억	12490953	N	N	1107	N	N
138	20241105	160817	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	-50	5	-0.14	7605886900	207743	129.55	36000	37300	36000	46950	25350	36150	36612.36	26.58	5374	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	16952	12.50	0.76	12	0.44	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.73	N	204320	1000	469 억	12480877	N	N	1093	N	N
139	20241105	150835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36550	400	2	1.11	6291714750	171459	106.92	36000	37300	36000	46950	25350	36150	36695.47	26.58	13412	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	17163	12.66	0.77	12	0.37	2887.00	47505.00	50000	20240605	-26.90	30850	20240909	18.48	50000	-26.90	20240605	30850	18.48	20240909	50000	-26.90	20240605	30850	18.48	20240909	0.73	N	204320	1000	469 억	12480877	N	N	2510	N	N
140	20241105	140830	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36500	350	2	0.97	5631186450	153397	95.66	36000	37300	36000	46950	25350	36150	36710.25	26.58	19180	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	17139	12.64	0.77	12	0.33	2887.00	47505.00	50000	20240605	-27.00	30850	20240909	18.31	50000	-27.00	20240605	30850	18.31	20240909	50000	-27.00	20240605	30850	18.31	20240909	0.73	N	204320	1000	469 억	12480877	N	N	2510	N	N
141	20241105	130835	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36650	500	2	1.38	5068189900	138003	86.06	36000	37300	36000	46950	25350	36150	36725.63	26.58	20755	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	17210	12.69	0.77	12	0.29	2887.00	47505.00	50000	20240605	-26.70	30850	20240909	18.80	50000	-26.70	20240605	30850	18.80	20240909	50000	-26.70	20240605	30850	18.80	20240909	0.73	N	204320	1000	469 억	12480877	N	N	2510	N	N
142	20241105	120828	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36750	600	2	1.66	4368584200	118957	74.18	36000	37300	36000	46950	25350	36150	36724.54	26.58	19465	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	17257	12.73	0.77	12	0.25	2887.00	47505.00	50000	20240605	-26.50	30850	20240909	19.12	50000	-26.50	20240605	30850	19.12	20240909	50000	-26.50	20240605	30850	19.12	20240909	0.73	N	204320	1000	469 억	12480877	N	N	2510	N	N
143	20241105	110816	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36650	500	2	1.38	3633708650	98894	61.67	36000	37300	36000	46950	25350	36150	36744.07	26.58	17893	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	17210	12.69	0.77	12	0.21	2887.00	47505.00	50000	20240605	-26.70	30850	20240909	18.80	50000	-26.70	20240605	30850	18.80	20240909	50000	-26.70	20240605	30850	18.80	20240909	0.73	N	204320	1000	469 억	12480877	N	N	2510	N	N
144	20241105	100825	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36600	450	2	1.24	2858683400	77719	48.46	36000	37300	36000	46950	25350	36150	36783.11	26.58	16338	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	17186	12.68	0.77	12	0.17	2887.00	47505.00	50000	20240605	-26.80	30850	20240909	18.64	50000	-26.80	20240605	30850	18.64	20240909	50000	-26.80	20240605	30850	18.64	20240909	0.73	N	204320	1000	469 억	12480877	N	N	2510	N	N
145	20241105	090822	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37200	1050	2	2.90	910985000	24829	15.48	36000	37300	36000	46950	25350	36150	36692.55	26.58	11185	37783	36966	36483	35666	35183	36725	35425	470	10800	1000	26750	50	1	46957120	17468	12.89	0.78	12	0.05	2887.00	47505.00	50000	20240605	-25.60	30850	20240909	20.58	50000	-25.60	20240605	30850	20.58	20240909	50000	-25.60	20240605	30850	20.58	20240909	0.73	N	204320	1000	469 억	12480877	N	N	2510	N	N
146	20241104	160817	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36150	-750	5	-2.03	5809362700	160036	93.82	36950	37300	36000	47950	25850	36900	36300.57	26.67	-43361	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	16975	12.52	0.76	12	0.34	2887.00	47505.00	50000	20240605	-27.70	30850	20240909	17.18	50000	-27.70	20240605	30850	17.18	20240909	50000	-27.70	20240605	30850	17.18	20240909	0.74	N	204320	1000	469 억	12524771	N	N	2510	N	N
147	20241104	150832	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36150	-750	5	-2.03	5383424800	148257	86.92	36950	37300	36000	47950	25850	36900	36311.44	26.67	-41605	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	16975	12.52	0.76	12	0.32	2887.00	47505.00	50000	20240605	-27.70	30850	20240909	17.18	50000	-27.70	20240605	30850	17.18	20240909	50000	-27.70	20240605	30850	17.18	20240909	0.74	N	204320	1000	469 억	12524771	N	N	1046	N	N
148	20241104	140818	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36150	-750	5	-2.03	4361538900	120009	70.36	36950	37300	36000	47950	25850	36900	36343.43	26.67	-34953	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	16975	12.52	0.76	12	0.26	2887.00	47505.00	50000	20240605	-27.70	30850	20240909	17.18	50000	-27.70	20240605	30850	17.18	20240909	50000	-27.70	20240605	30850	17.18	20240909	0.74	N	204320	1000	469 억	12524771	N	N	1046	N	N
149	20241104	130759	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36100	-800	5	-2.17	2993355900	82103	48.13	36950	37300	36100	47950	25850	36900	36458.54	26.67	-23307	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	16952	12.50	0.76	12	0.17	2887.00	47505.00	50000	20240605	-27.80	30850	20240909	17.02	50000	-27.80	20240605	30850	17.02	20240909	50000	-27.80	20240605	30850	17.02	20240909	0.74	N	204320	1000	469 억	12524771	N	N	1046	N	N
150	20241104	120807	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36300	-600	5	-1.63	2330226000	63796	37.40	36950	37300	36300	47950	25850	36900	36526.21	26.67	-22579	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	17045	12.57	0.76	12	0.14	2887.00	47505.00	50000	20240605	-27.40	30850	20240909	17.67	50000	-27.40	20240605	30850	17.67	20240909	50000	-27.40	20240605	30850	17.67	20240909	0.74	N	204320	1000	469 억	12524771	N	N	1046	N	N
151	20241104	110801	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36400	-500	5	-1.36	1726172400	47197	27.67	36950	37300	36300	47950	25850	36900	36573.77	26.67	-17852	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	17092	12.61	0.77	12	0.10	2887.00	47505.00	50000	20240605	-27.20	30850	20240909	17.99	50000	-27.20	20240605	30850	17.99	20240909	50000	-27.20	20240605	30850	17.99	20240909	0.74	N	204320	1000	469 억	12524771	N	N	1046	N	N
152	20241104	100752	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36850	-50	5	-0.14	945632200	25830	15.14	36950	37300	36300	47950	25850	36900	36609.84	26.67	-8265	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	17304	12.76	0.78	12	0.06	2887.00	47505.00	50000	20240605	-26.30	30850	20240909	19.45	50000	-26.30	20240605	30850	19.45	20240909	50000	-26.30	20240605	30850	19.45	20240909	0.74	N	204320	1000	469 억	12524771	N	N	1046	N	N
153	20241104	090803	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36700	-200	5	-0.54	120677000	3277	1.92	36950	37300	36600	47950	25850	36900	36825.45	26.67	-1970	38400	37650	36800	36050	35200	38025	36425	470	11050	1000	27300	50	1	46957120	17233	12.71	0.77	12	0.01	2887.00	47505.00	50000	20240605	-26.60	30850	20240909	18.96	50000	-26.60	20240605	30850	18.96	20240909	50000	-26.60	20240605	30850	18.96	20240909	0.74	N	204320	1000	469 억	12524771	N	N	1046	N	N
154	20241101	160736	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36900	550	2	1.51	6310818400	170282	71.69	36000	37550	35950	47250	25450	36350	37061.11	26.65	4734	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17327	12.78	0.78	12	0.36	2887.00	47505.00	50000	20240605	-26.20	30850	20240909	19.61	50000	-26.20	20240605	30850	19.61	20240909	50000	-26.20	20240605	30850	19.61	20240909	0.75	N	204320	1000	469 억	12512205	N	N	1046	N	N
155	20241101	150753	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37000	650	2	1.79	5913045100	159520	67.16	36000	37550	35950	47250	25450	36350	37067.74	26.65	3711	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17374	12.82	0.78	12	0.34	2887.00	47505.00	50000	20240605	-26.00	30850	20240909	19.94	50000	-26.00	20240605	30850	19.94	20240909	50000	-26.00	20240605	30850	19.94	20240909	0.75	N	204320	1000	469 억	12512205	N	N	18	N	N
156	20241101	140728	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37200	850	2	2.34	4717107100	127340	53.61	36000	37550	35950	47250	25450	36350	37043.40	26.65	6772	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17468	12.89	0.78	12	0.27	2887.00	47505.00	50000	20240605	-25.60	30850	20240909	20.58	50000	-25.60	20240605	30850	20.58	20240909	50000	-25.60	20240605	30850	20.58	20240909	0.75	N	204320	1000	469 억	12512205	N	N	18	N	N
157	20241101	130905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	37200	850	2	2.34	3543577200	95773	40.32	36000	37550	35950	47250	25450	36350	36999.75	26.65	10981	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17468	12.89	0.78	12	0.20	2887.00	47505.00	50000	20240605	-25.60	30850	20240909	20.58	50000	-25.60	20240605	30850	20.58	20240909	50000	-25.60	20240605	30850	20.58	20240909	0.75	N	204320	1000	469 억	12512205	N	N	18	N	N
158	20241101	120905	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36900	550	2	1.51	3161009600	85418	35.96	36000	37550	35950	47250	25450	36350	37006.36	26.65	9160	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17327	12.78	0.78	12	0.18	2887.00	47505.00	50000	20240605	-26.20	30850	20240909	19.61	50000	-26.20	20240605	30850	19.61	20240909	50000	-26.20	20240605	30850	19.61	20240909	0.75	N	204320	1000	469 억	12512205	N	N	18	N	N
159	20241101	110902	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36950	600	2	1.65	2893109450	78158	32.90	36000	37550	35950	47250	25450	36350	37016.17	26.65	8739	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17351	12.80	0.78	12	0.17	2887.00	47505.00	50000	20240605	-26.10	30850	20240909	19.77	50000	-26.10	20240605	30850	19.77	20240909	50000	-26.10	20240605	30850	19.77	20240909	0.75	N	204320	1000	469 억	12512205	N	N	18	N	N
160	20241101	100903	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36750	400	2	1.10	2340308050	63100	26.56	36000	37550	35950	47250	25450	36350	37088.88	26.65	9849	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17257	12.73	0.77	12	0.13	2887.00	47505.00	50000	20240605	-26.50	30850	20240909	19.12	50000	-26.50	20240605	30850	19.12	20240909	50000	-26.50	20240605	30850	19.12	20240909	0.75	N	204320	1000	469 억	12512205	N	N	18	N	N
161	20241101	090900	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	36900	550	2	1.51	220622600	6073	2.56	36000	36950	35950	47250	25450	36350	36328.44	26.65	1390	37783	37066	36433	35716	35083	37425	36075	470	10900	1000	26890	50	1	46957120	17327	12.78	0.78	12	0.01	2887.00	47505.00	50000	20240605	-26.20	30850	20240909	19.61	50000	-26.20	20240605	30850	19.61	20240909	50000	-26.20	20240605	30850	19.61	20240909	0.75	N	204320	1000	469 억	12512205	N	N	18	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History