KissMeData/271940/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18390	-880	5	-4.57	772140800	41685	43.95	19050	19050	18210	25050	13490	19270	18523.23	3.70	-10092	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6678	471.54	2.11	12	0.11	39.00	8699.00	28400	20240528	-35.25	17110	20241115	7.48	28400	-35.25	20240528	17110	7.48	20241115	28400	-35.25	20240528	17110	7.48	20241115	0.35	N	271940	500	181 억	1343663	N	N	44	N	N
3	20241129	151211	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18330	-940	5	-4.88	710124280	38311	40.39	19050	19050	18210	25050	13490	19270	18535.78	3.70	-10363	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6656	470.00	2.11	12	0.11	39.00	8699.00	28400	20240528	-35.46	17110	20241115	7.13	28400	-35.46	20240528	17110	7.13	20241115	28400	-35.46	20240528	17110	7.13	20241115	0.35	N	271940	500	181 억	1343663	N	N	0	N	N
4	20241129	141213	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18470	-800	5	-4.15	569672080	30649	32.31	19050	19050	18410	25050	13490	19270	18586.97	3.70	-7543	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6707	473.59	2.12	12	0.08	39.00	8699.00	28400	20240528	-34.96	17110	20241115	7.95	28400	-34.96	20240528	17110	7.95	20241115	28400	-34.96	20240528	17110	7.95	20241115	0.35	N	271940	500	181 억	1343663	N	N	0	N	N
5	20241129	131208	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18550	-720	5	-3.74	512961220	27584	29.08	19050	19050	18410	25050	13490	19270	18596.33	3.70	-5823	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6736	475.64	2.13	12	0.08	39.00	8699.00	28400	20240528	-34.68	17110	20241115	8.42	28400	-34.68	20240528	17110	8.42	20241115	28400	-34.68	20240528	17110	8.42	20241115	0.35	N	271940	500	181 억	1343663	N	N	0	N	N
6	20241129	121211	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18540	-730	5	-3.79	494872530	26609	28.05	19050	19050	18410	25050	13490	19270	18597.94	3.70	-5340	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6732	475.38	2.13	12	0.07	39.00	8699.00	28400	20240528	-34.72	17110	20241115	8.36	28400	-34.72	20240528	17110	8.36	20241115	28400	-34.72	20240528	17110	8.36	20241115	0.35	N	271940	500	181 억	1343663	N	N	0	N	N
7	20241129	111213	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18510	-760	5	-3.94	449006180	24127	25.44	19050	19050	18410	25050	13490	19270	18610.11	3.70	-4988	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6722	474.62	2.13	12	0.07	39.00	8699.00	28400	20240528	-34.82	17110	20241115	8.18	28400	-34.82	20240528	17110	8.18	20241115	28400	-34.82	20240528	17110	8.18	20241115	0.35	N	271940	500	181 억	1343663	N	N	0	N	N
8	20241129	101204	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18480	-790	5	-4.10	340764860	18280	19.27	19050	19050	18410	25050	13490	19270	18641.40	3.70	-5152	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6711	473.85	2.12	12	0.05	39.00	8699.00	28400	20240528	-34.93	17110	20241115	8.01	28400	-34.93	20240528	17110	8.01	20241115	28400	-34.93	20240528	17110	8.01	20241115	0.35	N	271940	500	181 억	1343663	N	N	0	N	N
9	20241129	091210	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18680	-590	5	-3.06	88344280	4693	4.95	19050	19050	18670	25050	13490	19270	18824.69	3.70	-3535	20430	19850	18760	18180	17090	20140	18470	182	5780	500	14250	10	1	36313190	6783	478.97	2.15	12	0.01	39.00	8699.00	28400	20240528	-34.23	17110	20241115	9.18	28400	-34.23	20240528	17110	9.18	20241115	28400	-34.23	20240528	17110	9.18	20241115	0.35	N	271940	500	181 억	1343663	N	N	0	N	N
10	20241128	161153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19270	1480	2	8.32	1778704120	94730	197.43	17670	19340	17670	23100	12460	17790	18776.38	3.64	20093	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6998	494.10	2.22	12	0.26	39.00	8699.00	28400	20240528	-32.15	17110	20241115	12.62	28400	-32.15	20240528	17110	12.62	20241115	28400	-32.15	20240528	17110	12.62	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
11	20241128	151216	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19230	1440	2	8.09	1707856820	91050	189.76	17670	19340	17670	23100	12460	17790	18757.35	3.64	18259	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6983	493.08	2.21	12	0.25	39.00	8699.00	28400	20240528	-32.29	17110	20241115	12.39	28400	-32.29	20240528	17110	12.39	20241115	28400	-32.29	20240528	17110	12.39	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
12	20241128	141212	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19130	1340	2	7.53	1327206290	71186	148.36	17670	19220	17670	23100	12460	17790	18644.20	3.64	12463	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6947	490.51	2.20	12	0.20	39.00	8699.00	28400	20240528	-32.64	17110	20241115	11.81	28400	-32.64	20240528	17110	11.81	20241115	28400	-32.64	20240528	17110	11.81	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
13	20241128	131211	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18990	1200	2	6.75	912863610	49448	103.06	17670	19000	17670	23100	12460	17790	18461.08	3.64	9119	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6896	486.92	2.18	12	0.14	39.00	8699.00	28400	20240528	-33.13	17110	20241115	10.99	28400	-33.13	20240528	17110	10.99	20241115	28400	-33.13	20240528	17110	10.99	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
14	20241128	121211	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18570	780	2	4.38	545679920	29886	62.29	17670	18590	17670	23100	12460	17790	18258.71	3.64	6418	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6743	476.15	2.13	12	0.08	39.00	8699.00	28400	20240528	-34.61	17110	20241115	8.53	28400	-34.61	20240528	17110	8.53	20241115	28400	-34.61	20240528	17110	8.53	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
15	20241128	111214	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18290	500	2	2.81	405841770	22257	46.39	17670	18510	17670	23100	12460	17790	18234.34	3.64	4313	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6642	468.97	2.10	12	0.06	39.00	8699.00	28400	20240528	-35.60	17110	20241115	6.90	28400	-35.60	20240528	17110	6.90	20241115	28400	-35.60	20240528	17110	6.90	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
16	20241128	101212	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18170	380	2	2.14	302623840	16585	34.57	17670	18510	17670	23100	12460	17790	18246.84	3.64	3328	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6598	465.90	2.09	12	0.05	39.00	8699.00	28400	20240528	-36.02	17110	20241115	6.20	28400	-36.02	20240528	17110	6.20	20241115	28400	-36.02	20240528	17110	6.20	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
17	20241128	091209	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17710	-80	5	-0.45	26464420	1488	3.10	17670	17970	17670	23100	12460	17790	17785.23	3.64	36	18530	18160	17930	17560	17330	18045	17445	182	5310	500	13160	10	1	36313190	6431	454.10	2.04	12	0.00	39.00	8699.00	28400	20240528	-37.64	17110	20241115	3.51	28400	-37.64	20240528	17110	3.51	20241115	28400	-37.64	20240528	17110	3.51	20241115	0.35	N	271940	500	181 억	1320877	N	N	70	N	N
18	20241127	161140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17790	-580	5	-3.16	855368850	47967	174.25	18200	18300	17700	23850	12860	18370	17832.45	3.67	-13169	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6460	456.15	2.05	12	0.13	39.00	8699.00	28400	20240528	-37.36	17110	20241115	3.97	28400	-37.36	20240528	17110	3.97	20241115	28400	-37.36	20240528	17110	3.97	20241115	0.35	N	271940	500	181 억	1332086	N	N	70	N	N
19	20241127	151203	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17750	-620	5	-3.38	831138690	46604	169.30	18200	18300	17700	23850	12860	18370	17834.06	3.67	-13748	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6446	455.13	2.04	12	0.13	39.00	8699.00	28400	20240528	-37.50	17110	20241115	3.74	28400	-37.50	20240528	17110	3.74	20241115	28400	-37.50	20240528	17110	3.74	20241115	0.35	N	271940	500	181 억	1332086	N	N	11	N	N
20	20241127	141158	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17780	-590	5	-3.21	729965830	40902	148.58	18200	18300	17700	23850	12860	18370	17846.70	3.67	-12515	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6456	455.90	2.04	12	0.11	39.00	8699.00	28400	20240528	-37.39	17110	20241115	3.92	28400	-37.39	20240528	17110	3.92	20241115	28400	-37.39	20240528	17110	3.92	20241115	0.35	N	271940	500	181 억	1332086	N	N	11	N	N
21	20241127	131153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17720	-650	5	-3.54	644313160	36072	131.04	18200	18300	17710	23850	12860	18370	17861.86	3.67	-12275	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6435	454.36	2.04	12	0.10	39.00	8699.00	28400	20240528	-37.61	17110	20241115	3.57	28400	-37.61	20240528	17110	3.57	20241115	28400	-37.61	20240528	17110	3.57	20241115	0.35	N	271940	500	181 억	1332086	N	N	11	N	N
22	20241127	121206	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17750	-620	5	-3.38	555484750	31060	112.83	18200	18300	17750	23850	12860	18370	17884.25	3.67	-11420	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6446	455.13	2.04	12	0.09	39.00	8699.00	28400	20240528	-37.50	17110	20241115	3.74	28400	-37.50	20240528	17110	3.74	20241115	28400	-37.50	20240528	17110	3.74	20241115	0.35	N	271940	500	181 억	1332086	N	N	11	N	N
23	20241127	111201	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17770	-600	5	-3.27	464885280	25961	94.31	18200	18300	17750	23850	12860	18370	17907.06	3.67	-10460	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6453	455.64	2.04	12	0.07	39.00	8699.00	28400	20240528	-37.43	17110	20241115	3.86	28400	-37.43	20240528	17110	3.86	20241115	28400	-37.43	20240528	17110	3.86	20241115	0.35	N	271940	500	181 억	1332086	N	N	11	N	N
24	20241127	101201	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17850	-520	5	-2.83	291138950	16200	58.85	18200	18300	17830	23850	12860	18370	17971.54	3.67	-4736	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6482	457.69	2.05	12	0.04	39.00	8699.00	28400	20240528	-37.15	17110	20241115	4.32	28400	-37.15	20240528	17110	4.32	20241115	28400	-37.15	20240528	17110	4.32	20241115	0.35	N	271940	500	181 억	1332086	N	N	11	N	N
25	20241127	091200	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18130	-240	5	-1.31	45858800	2526	9.18	18200	18300	18070	23850	12860	18370	18154.71	3.67	-29	18743	18556	18403	18216	18063	18480	18140	182	5480	500	13590	10	1	36313190	6584	464.87	2.08	12	0.01	39.00	8699.00	28400	20240528	-36.16	17110	20241115	5.96	28400	-36.16	20240528	17110	5.96	20241115	28400	-36.16	20240528	17110	5.96	20241115	0.35	N	271940	500	181 억	1332086	N	N	11	N	N
26	20241126	161142	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18370	-280	5	-1.50	504333070	27522	121.09	18470	18590	18250	24200	13060	18650	18324.72	3.67	-537	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6671	471.03	2.11	12	0.08	39.00	8699.00	28400	20240528	-35.32	17110	20241115	7.36	28400	-35.32	20240528	17110	7.36	20241115	28400	-35.32	20240528	17110	7.36	20241115	0.35	N	271940	500	181 억	1333747	N	N	11	N	N
27	20241126	151154	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18320	-330	5	-1.77	452687490	24710	108.72	18470	18590	18250	24200	13060	18650	18320.01	3.67	-644	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6653	469.74	2.11	12	0.07	39.00	8699.00	28400	20240528	-35.49	17110	20241115	7.07	28400	-35.49	20240528	17110	7.07	20241115	28400	-35.49	20240528	17110	7.07	20241115	0.35	N	271940	500	181 억	1333747	N	N	10	N	N
28	20241126	141155	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18320	-330	5	-1.77	330205340	18030	79.33	18470	18590	18250	24200	13060	18650	18314.22	3.67	-3151	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6653	469.74	2.11	12	0.05	39.00	8699.00	28400	20240528	-35.49	17110	20241115	7.07	28400	-35.49	20240528	17110	7.07	20241115	28400	-35.49	20240528	17110	7.07	20241115	0.35	N	271940	500	181 억	1333747	N	N	10	N	N
29	20241126	131150	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18320	-330	5	-1.77	296039520	16166	71.13	18470	18590	18250	24200	13060	18650	18312.48	3.67	-2952	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6653	469.74	2.11	12	0.04	39.00	8699.00	28400	20240528	-35.49	17110	20241115	7.07	28400	-35.49	20240528	17110	7.07	20241115	28400	-35.49	20240528	17110	7.07	20241115	0.35	N	271940	500	181 억	1333747	N	N	10	N	N
30	20241126	121157	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18310	-340	5	-1.82	254352990	13887	61.10	18470	18590	18250	24200	13060	18650	18315.91	3.67	-2968	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6649	469.49	2.10	12	0.04	39.00	8699.00	28400	20240528	-35.53	17110	20241115	7.01	28400	-35.53	20240528	17110	7.01	20241115	28400	-35.53	20240528	17110	7.01	20241115	0.35	N	271940	500	181 억	1333747	N	N	10	N	N
31	20241126	111200	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18280	-370	5	-1.98	216101400	11796	51.90	18470	18590	18250	24200	13060	18650	18319.89	3.67	-2630	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6638	468.72	2.10	12	0.03	39.00	8699.00	28400	20240528	-35.63	17110	20241115	6.84	28400	-35.63	20240528	17110	6.84	20241115	28400	-35.63	20240528	17110	6.84	20241115	0.35	N	271940	500	181 억	1333747	N	N	10	N	N
32	20241126	101210	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18300	-350	5	-1.88	140892650	7686	33.82	18470	18590	18250	24200	13060	18650	18331.08	3.67	-2787	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6645	469.23	2.10	12	0.02	39.00	8699.00	28400	20240528	-35.56	17110	20241115	6.95	28400	-35.56	20240528	17110	6.95	20241115	28400	-35.56	20240528	17110	6.95	20241115	0.35	N	271940	500	181 억	1333747	N	N	10	N	N
33	20241126	091158	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18370	-280	5	-1.50	44273310	2400	10.56	18470	18590	18360	24200	13060	18650	18447.21	3.67	-445	18930	18790	18530	18390	18130	18860	18460	182	5550	500	13800	10	1	36313190	6671	471.03	2.11	12	0.01	39.00	8699.00	28400	20240528	-35.32	17110	20241115	7.36	28400	-35.32	20240528	17110	7.36	20241115	28400	-35.32	20240528	17110	7.36	20241115	0.35	N	271940	500	181 억	1333747	N	N	10	N	N
34	20241125	161127	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18650	450	2	2.47	419936180	22651	180.11	18270	18670	18270	23650	12740	18200	18538.66	3.66	3785	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6772	478.21	2.14	12	0.06	39.00	8699.00	28400	20240528	-34.33	17110	20241115	9.00	28400	-34.33	20240528	17110	9.00	20241115	28400	-34.33	20240528	17110	9.00	20241115	0.35	N	271940	500	181 억	1329519	N	N	10	N	N
35	20241125	151151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18570	370	2	2.03	364980130	19702	156.66	18270	18670	18270	23650	12740	18200	18525.03	3.66	4342	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6743	476.15	2.13	12	0.05	39.00	8699.00	28400	20240528	-34.61	17110	20241115	8.53	28400	-34.61	20240528	17110	8.53	20241115	28400	-34.61	20240528	17110	8.53	20241115	0.35	N	271940	500	181 억	1329519	N	N	130	N	N
36	20241125	141147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18590	390	2	2.14	315137420	17013	135.28	18270	18670	18270	23650	12740	18200	18523.33	3.66	4693	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6751	476.67	2.14	12	0.05	39.00	8699.00	28400	20240528	-34.54	17110	20241115	8.65	28400	-34.54	20240528	17110	8.65	20241115	28400	-34.54	20240528	17110	8.65	20241115	0.35	N	271940	500	181 억	1329519	N	N	130	N	N
37	20241125	131139	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18600	400	2	2.20	286091740	15452	122.87	18270	18670	18270	23650	12740	18200	18514.87	3.66	4629	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6754	476.92	2.14	12	0.04	39.00	8699.00	28400	20240528	-34.51	17110	20241115	8.71	28400	-34.51	20240528	17110	8.71	20241115	28400	-34.51	20240528	17110	8.71	20241115	0.35	N	271940	500	181 억	1329519	N	N	130	N	N
38	20241125	121153	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18570	370	2	2.03	253904210	13718	109.08	18270	18670	18270	23650	12740	18200	18508.84	3.66	4140	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6743	476.15	2.13	12	0.04	39.00	8699.00	28400	20240528	-34.61	17110	20241115	8.53	28400	-34.61	20240528	17110	8.53	20241115	28400	-34.61	20240528	17110	8.53	20241115	0.35	N	271940	500	181 억	1329519	N	N	130	N	N
39	20241125	111147	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18620	420	2	2.31	190784810	10319	82.05	18270	18670	18270	23650	12740	18200	18488.69	3.66	3813	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6762	477.44	2.14	12	0.03	39.00	8699.00	28400	20240528	-34.44	17110	20241115	8.83	28400	-34.44	20240528	17110	8.83	20241115	28400	-34.44	20240528	17110	8.83	20241115	0.35	N	271940	500	181 억	1329519	N	N	130	N	N
40	20241125	101130	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18490	290	2	1.59	105857780	5745	45.68	18270	18600	18270	23650	12740	18200	18426.07	3.66	2161	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6714	474.10	2.13	12	0.02	39.00	8699.00	28400	20240528	-34.89	17110	20241115	8.07	28400	-34.89	20240528	17110	8.07	20241115	28400	-34.89	20240528	17110	8.07	20241115	0.35	N	271940	500	181 억	1329519	N	N	130	N	N
41	20241125	091134	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18350	150	2	0.82	25313220	1373	10.92	18270	18600	18270	23650	12740	18200	18436.43	3.66	424	18360	18280	18140	18060	17920	18320	18100	182	5450	500	13460	10	1	36313190	6663	470.51	2.11	12	0.00	39.00	8699.00	28400	20240528	-35.39	17110	20241115	7.25	28400	-35.39	20240528	17110	7.25	20241115	28400	-35.39	20240528	17110	7.25	20241115	0.35	N	271940	500	181 억	1329519	N	N	130	N	N
42	20241122	161030	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18200	100	2	0.55	226184410	12475	114.15	18000	18220	18000	23500	12670	18100	18131.01	3.66	2742	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6609	466.67	2.09	12	0.03	39.00	8699.00	28400	20240528	-35.92	17110	20241115	6.37	28400	-35.92	20240528	17110	6.37	20241115	28400	-35.92	20240528	17110	6.37	20241115	0.34	N	271940	500	181 억	1327317	N	N	130	N	N
43	20241122	151044	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18100	0	3	0.00	207475410	11445	104.72	18000	18220	18000	23500	12670	18100	18128.04	3.66	2213	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6573	464.10	2.08	12	0.03	39.00	8699.00	28400	20240528	-36.27	17110	20241115	5.79	28400	-36.27	20240528	17110	5.79	20241115	28400	-36.27	20240528	17110	5.79	20241115	0.34	N	271940	500	181 억	1327317	N	N	220	N	N
44	20241122	141046	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18120	20	2	0.11	180758060	9970	91.23	18000	18220	18000	23500	12670	18100	18130.20	3.66	2157	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6580	464.62	2.08	12	0.03	39.00	8699.00	28400	20240528	-36.20	17110	20241115	5.90	28400	-36.20	20240528	17110	5.90	20241115	28400	-36.20	20240528	17110	5.90	20241115	0.34	N	271940	500	181 억	1327317	N	N	220	N	N
45	20241122	131040	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18120	20	2	0.11	147180660	8121	74.31	18000	18220	18000	23500	12670	18100	18123.47	3.66	2066	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6580	464.62	2.08	12	0.02	39.00	8699.00	28400	20240528	-36.20	17110	20241115	5.90	28400	-36.20	20240528	17110	5.90	20241115	28400	-36.20	20240528	17110	5.90	20241115	0.34	N	271940	500	181 억	1327317	N	N	220	N	N
46	20241122	121047	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18110	10	2	0.06	130020750	7174	65.64	18000	18220	18000	23500	12670	18100	18123.88	3.66	1870	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6576	464.36	2.08	12	0.02	39.00	8699.00	28400	20240528	-36.23	17110	20241115	5.84	28400	-36.23	20240528	17110	5.84	20241115	28400	-36.23	20240528	17110	5.84	20241115	0.34	N	271940	500	181 억	1327317	N	N	220	N	N
47	20241122	111038	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18120	20	2	0.11	98891560	5456	49.92	18000	18220	18000	23500	12670	18100	18125.29	3.66	1438	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6580	464.62	2.08	12	0.02	39.00	8699.00	28400	20240528	-36.20	17110	20241115	5.90	28400	-36.20	20240528	17110	5.90	20241115	28400	-36.20	20240528	17110	5.90	20241115	0.34	N	271940	500	181 억	1327317	N	N	220	N	N
48	20241122	101056	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18130	30	2	0.17	62828330	3467	31.72	18000	18220	18000	23500	12670	18100	18121.81	3.66	876	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6584	464.87	2.08	12	0.01	39.00	8699.00	28400	20240528	-36.16	17110	20241115	5.96	28400	-36.16	20240528	17110	5.96	20241115	28400	-36.16	20240528	17110	5.96	20241115	0.34	N	271940	500	181 억	1327317	N	N	220	N	N
49	20241122	091047	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18110	10	2	0.06	19924420	1101	10.07	18000	18210	18000	23500	12670	18100	18096.66	3.66	803	18386	18242	18146	18002	17906	18220	17980	182	5400	500	13390	10	1	36313190	6576	464.36	2.08	12	0.00	39.00	8699.00	28400	20240528	-36.23	17110	20241115	5.84	28400	-36.23	20240528	17110	5.84	20241115	28400	-36.23	20240528	17110	5.84	20241115	0.34	N	271940	500	181 억	1327317	N	N	220	N	N
50	20241121	161037	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18100	-60	5	-0.33	195446530	10772	67.14	18100	18290	18050	23600	12720	18160	18144.06	3.65	1381	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6573	464.10	2.08	12	0.03	39.00	8699.00	28400	20240528	-36.27	17110	20241115	5.79	28400	-36.27	20240528	17110	5.79	20241115	28400	-36.27	20240528	17110	5.79	20241115	0.34	N	271940	500	181 억	1327039	N	N	220	N	N
51	20241121	151058	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18140	-20	5	-0.11	173016140	9533	59.42	18100	18290	18050	23600	12720	18160	18149.18	3.65	1210	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6587	465.13	2.09	12	0.03	39.00	8699.00	28400	20240528	-36.13	17110	20241115	6.02	28400	-36.13	20240528	17110	6.02	20241115	28400	-36.13	20240528	17110	6.02	20241115	0.34	N	271940	500	181 억	1327039	N	N	461	N	N
52	20241121	141055	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18160	0	3	0.00	156097350	8600	53.60	18100	18290	18050	23600	12720	18160	18150.85	3.65	1394	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6594	465.64	2.09	12	0.02	39.00	8699.00	28400	20240528	-36.06	17110	20241115	6.14	28400	-36.06	20240528	17110	6.14	20241115	28400	-36.06	20240528	17110	6.14	20241115	0.34	N	271940	500	181 억	1327039	N	N	461	N	N
53	20241121	131048	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18230	70	2	0.39	122672470	6763	42.15	18100	18290	18050	23600	12720	18160	18138.77	3.65	1586	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6620	467.44	2.10	12	0.02	39.00	8699.00	28400	20240528	-35.81	17110	20241115	6.55	28400	-35.81	20240528	17110	6.55	20241115	28400	-35.81	20240528	17110	6.55	20241115	0.34	N	271940	500	181 억	1327039	N	N	461	N	N
54	20241121	121048	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18280	120	2	0.66	97126680	5362	33.42	18100	18280	18050	23600	12720	18160	18113.89	3.65	1182	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6638	468.72	2.10	12	0.01	39.00	8699.00	28400	20240528	-35.63	17110	20241115	6.84	28400	-35.63	20240528	17110	6.84	20241115	28400	-35.63	20240528	17110	6.84	20241115	0.34	N	271940	500	181 억	1327039	N	N	461	N	N
55	20241121	111053	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18160	0	3	0.00	75909360	4195	26.15	18100	18200	18050	23600	12720	18160	18095.20	3.65	452	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6594	465.64	2.09	12	0.01	39.00	8699.00	28400	20240528	-36.06	17110	20241115	6.14	28400	-36.06	20240528	17110	6.14	20241115	28400	-36.06	20240528	17110	6.14	20241115	0.34	N	271940	500	181 억	1327039	N	N	461	N	N
56	20241121	101051	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18100	-60	5	-0.33	31518820	1741	10.85	18100	18200	18050	23600	12720	18160	18103.86	3.65	-90	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6573	464.10	2.08	12	0.00	39.00	8699.00	28400	20240528	-36.27	17110	20241115	5.79	28400	-36.27	20240528	17110	5.79	20241115	28400	-36.27	20240528	17110	5.79	20241115	0.34	N	271940	500	181 억	1327039	N	N	461	N	N
57	20241121	091054	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18060	-100	5	-0.55	9266090	512	3.19	18100	18160	18060	23600	12720	18160	18097.83	3.65	189	18426	18292	18156	18022	17886	18360	18090	182	5440	500	13430	10	1	36313190	6558	463.08	2.08	12	0.00	39.00	8699.00	28400	20240528	-36.41	17110	20241115	5.55	28400	-36.41	20240528	17110	5.55	20241115	28400	-36.41	20240528	17110	5.55	20241115	0.34	N	271940	500	181 억	1327039	N	N	461	N	N
58	20241120	161043	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18160	-40	5	-0.22	291714450	16039	45.26	18100	18290	18020	23650	12740	18200	18187.90	3.61	3332	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6594	465.64	2.09	12	0.04	39.00	8699.00	28400	20240528	-36.06	17110	20241115	6.14	28400	-36.06	20240528	17110	6.14	20241115	28400	-36.06	20240528	17110	6.14	20241115	0.34	N	271940	500	181 억	1312003	N	N	461	N	N
59	20241120	151057	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18240	40	2	0.22	265068570	14576	41.13	18100	18290	18020	23650	12740	18200	18185.28	3.61	2892	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6624	467.69	2.10	12	0.04	39.00	8699.00	28400	20240528	-35.77	17110	20241115	6.60	28400	-35.77	20240528	17110	6.60	20241115	28400	-35.77	20240528	17110	6.60	20241115	0.34	N	271940	500	181 억	1312003	N	N	511	N	N
60	20241120	141100	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18270	70	2	0.38	254987590	14024	39.57	18100	18290	18020	23650	12740	18200	18182.23	3.61	2606	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6634	468.46	2.10	12	0.04	39.00	8699.00	28400	20240528	-35.67	17110	20241115	6.78	28400	-35.67	20240528	17110	6.78	20241115	28400	-35.67	20240528	17110	6.78	20241115	0.34	N	271940	500	181 억	1312003	N	N	511	N	N
61	20241120	131102	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18280	80	2	0.44	242118110	13320	37.58	18100	18290	18020	23650	12740	18200	18177.04	3.61	2113	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6638	468.72	2.10	12	0.04	39.00	8699.00	28400	20240528	-35.63	17110	20241115	6.84	28400	-35.63	20240528	17110	6.84	20241115	28400	-35.63	20240528	17110	6.84	20241115	0.34	N	271940	500	181 억	1312003	N	N	511	N	N
62	20241120	121059	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18260	60	2	0.33	212669280	11708	33.04	18100	18290	18020	23650	12740	18200	18164.44	3.61	1803	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6631	468.21	2.10	12	0.03	39.00	8699.00	28400	20240528	-35.70	17110	20241115	6.72	28400	-35.70	20240528	17110	6.72	20241115	28400	-35.70	20240528	17110	6.72	20241115	0.34	N	271940	500	181 억	1312003	N	N	511	N	N
63	20241120	111102	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18240	40	2	0.22	200916310	11064	31.22	18100	18290	18020	23650	12740	18200	18159.46	3.61	1555	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6624	467.69	2.10	12	0.03	39.00	8699.00	28400	20240528	-35.77	17110	20241115	6.60	28400	-35.77	20240528	17110	6.60	20241115	28400	-35.77	20240528	17110	6.60	20241115	0.34	N	271940	500	181 억	1312003	N	N	511	N	N
64	20241120	101100	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18140	-60	5	-0.33	95151670	5255	14.83	18100	18180	18020	23650	12740	18200	18106.88	3.61	608	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6587	465.13	2.09	12	0.01	39.00	8699.00	28400	20240528	-36.13	17110	20241115	6.02	28400	-36.13	20240528	17110	6.02	20241115	28400	-36.13	20240528	17110	6.02	20241115	0.34	N	271940	500	181 억	1312003	N	N	511	N	N
65	20241120	091100	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18150	-50	5	-0.27	26606630	1469	4.14	18100	18180	18020	23650	12740	18200	18112.07	3.61	258	19266	18732	18366	17832	17466	18550	17650	182	5450	500	13460	10	1	36313190	6591	465.38	2.09	12	0.00	39.00	8699.00	28400	20240528	-36.09	17110	20241115	6.08	28400	-36.09	20240528	17110	6.08	20241115	28400	-36.09	20240528	17110	6.08	20241115	0.34	N	271940	500	181 억	1312003	N	N	511	N	N
66	20241119	160959	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18200	-120	5	-0.66	649460940	35424	86.96	18210	18900	18000	23800	12830	18320	18333.93	3.65	-6606	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6609	466.67	2.09	12	0.10	39.00	8699.00	28400	20240528	-35.92	17110	20241115	6.37	28400	-35.92	20240528	17110	6.37	20241115	28400	-35.92	20240528	17110	6.37	20241115	0.34	N	271940	500	181 억	1326439	N	N	511	N	N
67	20241119	151015	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18210	-110	5	-0.60	610290360	33272	81.68	18210	18900	18000	23800	12830	18320	18342.46	3.65	-5770	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6613	466.92	2.09	12	0.09	39.00	8699.00	28400	20240528	-35.88	17110	20241115	6.43	28400	-35.88	20240528	17110	6.43	20241115	28400	-35.88	20240528	17110	6.43	20241115	0.34	N	271940	500	181 억	1326439	N	N	501	N	N
68	20241119	141015	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18150	-170	5	-0.93	563754420	30708	75.38	18210	18900	18000	23800	12830	18320	18358.55	3.65	-6098	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6591	465.38	2.09	12	0.08	39.00	8699.00	28400	20240528	-36.09	17110	20241115	6.08	28400	-36.09	20240528	17110	6.08	20241115	28400	-36.09	20240528	17110	6.08	20241115	0.34	N	271940	500	181 억	1326439	N	N	501	N	N
69	20241119	131018	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18230	-90	5	-0.49	536630500	29216	71.72	18210	18900	18000	23800	12830	18320	18367.69	3.65	-5917	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6620	467.44	2.10	12	0.08	39.00	8699.00	28400	20240528	-35.81	17110	20241115	6.55	28400	-35.81	20240528	17110	6.55	20241115	28400	-35.81	20240528	17110	6.55	20241115	0.34	N	271940	500	181 억	1326439	N	N	501	N	N
70	20241119	121005	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18230	-90	5	-0.49	520578440	28335	69.56	18210	18900	18000	23800	12830	18320	18372.28	3.65	-5899	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6620	467.44	2.10	12	0.08	39.00	8699.00	28400	20240528	-35.81	17110	20241115	6.55	28400	-35.81	20240528	17110	6.55	20241115	28400	-35.81	20240528	17110	6.55	20241115	0.34	N	271940	500	181 억	1326439	N	N	501	N	N
71	20241119	111017	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18200	-120	5	-0.66	487358930	26512	65.08	18210	18900	18000	23800	12830	18320	18382.58	3.65	-5695	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6609	466.67	2.09	12	0.07	39.00	8699.00	28400	20240528	-35.92	17110	20241115	6.37	28400	-35.92	20240528	17110	6.37	20241115	28400	-35.92	20240528	17110	6.37	20241115	0.34	N	271940	500	181 억	1326439	N	N	501	N	N
72	20241119	101042	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18490	170	2	0.93	415434290	22605	55.49	18210	18900	18000	23800	12830	18320	18377.98	3.65	-5122	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6714	474.10	2.13	12	0.06	39.00	8699.00	28400	20240528	-34.89	17110	20241115	8.07	28400	-34.89	20240528	17110	8.07	20241115	28400	-34.89	20240528	17110	8.07	20241115	0.34	N	271940	500	181 억	1326439	N	N	501	N	N
73	20241119	091038	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18020	-300	5	-1.64	30900570	1706	4.19	18210	18320	18000	23800	12830	18320	18112.88	3.65	-409	19026	18672	18036	17682	17046	18850	17860	182	5480	500	13550	10	1	36313190	6544	462.05	2.07	12	0.00	39.00	8699.00	28400	20240528	-36.55	17110	20241115	5.32	28400	-36.55	20240528	17110	5.32	20241115	28400	-36.55	20240528	17110	5.32	20241115	0.34	N	271940	500	181 억	1326439	N	N	501	N	N
74	20241118	161004	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18320	840	2	4.81	738035910	40630	102.73	17400	18390	17400	22700	12240	17480	18164.80	3.61	11918	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6653	469.74	2.11	12	0.11	39.00	8699.00	28400	20240528	-35.49	17110	20241115	7.07	28400	-35.49	20240528	17110	7.07	20241115	28400	-35.49	20240528	17110	7.07	20241115	0.34	N	271940	500	181 억	1311319	N	N	500	N	N
75	20241118	151017	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18180	700	2	4.00	689232260	37953	95.96	17400	18390	17400	22700	12240	17480	18160.15	3.61	10713	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6602	466.15	2.09	12	0.10	39.00	8699.00	28400	20240528	-35.99	17110	20241115	6.25	28400	-35.99	20240528	17110	6.25	20241115	28400	-35.99	20240528	17110	6.25	20241115	0.34	N	271940	500	181 억	1311319	N	N	81	N	N
76	20241118	141018	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18140	660	2	3.78	643793690	35451	89.63	17400	18390	17400	22700	12240	17480	18160.10	3.61	10250	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6587	465.13	2.09	12	0.10	39.00	8699.00	28400	20240528	-36.13	17110	20241115	6.02	28400	-36.13	20240528	17110	6.02	20241115	28400	-36.13	20240528	17110	6.02	20241115	0.34	N	271940	500	181 억	1311319	N	N	81	N	N
77	20241118	131012	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18160	680	2	3.89	615333610	33883	85.67	17400	18390	17400	22700	12240	17480	18160.54	3.61	9395	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6594	465.64	2.09	12	0.09	39.00	8699.00	28400	20240528	-36.06	17110	20241115	6.14	28400	-36.06	20240528	17110	6.14	20241115	28400	-36.06	20240528	17110	6.14	20241115	0.34	N	271940	500	181 억	1311319	N	N	81	N	N
78	20241118	121016	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18250	770	2	4.41	539018620	29673	75.02	17400	18390	17400	22700	12240	17480	18165.29	3.61	8043	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6627	467.95	2.10	12	0.08	39.00	8699.00	28400	20240528	-35.74	17110	20241115	6.66	28400	-35.74	20240528	17110	6.66	20241115	28400	-35.74	20240528	17110	6.66	20241115	0.34	N	271940	500	181 억	1311319	N	N	81	N	N
79	20241118	111017	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18300	820	2	4.69	447144180	24633	62.28	17400	18390	17400	22700	12240	17480	18152.24	3.61	6544	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6645	469.23	2.10	12	0.07	39.00	8699.00	28400	20240528	-35.56	17110	20241115	6.95	28400	-35.56	20240528	17110	6.95	20241115	28400	-35.56	20240528	17110	6.95	20241115	0.34	N	271940	500	181 억	1311319	N	N	81	N	N
80	20241118	101005	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18220	740	2	4.23	268672810	14872	37.60	17400	18300	17400	22700	12240	17480	18065.68	3.61	6643	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6616	467.18	2.09	12	0.04	39.00	8699.00	28400	20240528	-35.85	17110	20241115	6.49	28400	-35.85	20240528	17110	6.49	20241115	28400	-35.85	20240528	17110	6.49	20241115	0.34	N	271940	500	181 억	1311319	N	N	81	N	N
81	20241118	091003	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17800	320	2	1.83	29647170	1687	4.27	17400	17800	17400	22700	12240	17480	17573.90	3.61	8	18073	17776	17443	17146	16813	17610	16980	182	5220	500	12930	10	1	36313190	6464	456.41	2.05	12	0.00	39.00	8699.00	28400	20240528	-37.32	17110	20241115	4.03	28400	-37.32	20240528	17110	4.03	20241115	28400	-37.32	20240528	17110	4.03	20241115	0.34	N	271940	500	181 억	1311319	N	N	81	N	N
82	20241115	161040	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17480	-170	5	-0.96	685432850	39547	77.67	17620	17740	17110	22900	12360	17650	17332.10	3.60	1879	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6348	448.21	2.01	12	0.11	39.00	8699.00	28400	20240528	-38.45	17110	20241115	2.16	28400	-38.45	20240528	17110	2.16	20241115	28400	-38.45	20240528	17110	2.16	20241115	0.35	N	271940	500	181 억	1308733	N	N	81	N	N
83	20241115	151113	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17610	-40	5	-0.23	658043180	37985	74.60	17620	17740	17110	22900	12360	17650	17323.76	3.60	2257	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6395	451.54	2.02	12	0.10	39.00	8699.00	28400	20240528	-37.99	17110	20241115	2.92	28400	-37.99	20240528	17110	2.92	20241115	28400	-37.99	20240528	17110	2.92	20241115	0.35	N	271940	500	181 억	1308733	N	N	434	N	N
84	20241115	141101	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17630	-20	5	-0.11	578502750	33456	65.71	17620	17650	17110	22900	12360	17650	17291.45	3.60	3170	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6402	452.05	2.03	12	0.09	39.00	8699.00	28400	20240528	-37.92	17110	20241115	3.04	28400	-37.92	20240528	17110	3.04	20241115	28400	-37.92	20240528	17110	3.04	20241115	0.35	N	271940	500	181 억	1308733	N	N	434	N	N
85	20241115	131100	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17440	-210	5	-1.19	515038370	29810	58.55	17620	17650	17110	22900	12360	17650	17277.37	3.60	3358	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6333	447.18	2.00	12	0.08	39.00	8699.00	28400	20240528	-38.59	17110	20241115	1.93	28400	-38.59	20240528	17110	1.93	20241115	28400	-38.59	20240528	17110	1.93	20241115	0.35	N	271940	500	181 억	1308733	N	N	434	N	N
86	20241115	121100	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17130	-520	5	-2.95	408403970	23634	46.42	17620	17650	17110	22900	12360	17650	17280.36	3.60	259	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6220	439.23	1.97	12	0.07	39.00	8699.00	28400	20240528	-39.68	17110	20241115	0.12	28400	-39.68	20240528	17110	0.12	20241115	28400	-39.68	20240528	17110	0.12	20241115	0.35	N	271940	500	181 억	1308733	N	N	434	N	N
87	20241115	111036	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17150	-500	5	-2.83	365014290	21102	41.44	17620	17650	17110	22900	12360	17650	17297.62	3.60	609	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6228	439.74	1.97	12	0.06	39.00	8699.00	28400	20240528	-39.61	17110	20241115	0.23	28400	-39.61	20240528	17110	0.23	20241115	28400	-39.61	20240528	17110	0.23	20241115	0.35	N	271940	500	181 억	1308733	N	N	434	N	N
88	20241115	101034	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17270	-380	5	-2.15	253904610	14632	28.74	17620	17650	17200	22900	12360	17650	17352.69	3.60	238	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6271	442.82	1.99	12	0.04	39.00	8699.00	28400	20240528	-39.19	17200	20241115	0.41	28400	-39.19	20240528	17200	0.41	20241115	28400	-39.19	20240528	17200	0.41	20241115	0.35	N	271940	500	181 억	1308733	N	N	434	N	N
89	20241115	090938	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17500	-150	5	-0.85	18353790	1045	2.05	17620	17650	17450	22900	12360	17650	17563.44	3.60	152	18123	17886	17593	17356	17063	18005	17475	182	5250	500	13060	10	1	36313190	6355	448.72	2.01	12	0.00	39.00	8699.00	28400	20240528	-38.38	17300	20241114	1.16	28400	-38.38	20240528	17300	1.16	20241114	28400	-38.38	20240528	17300	1.16	20241114	0.35	N	271940	500	181 억	1308733	N	N	434	N	N
90	20241114	161028	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17500	-10	5	-0.06	482423600	27401	54.87	17490	17830	17490	22750	12260	17510	17606.06	3.60	1471	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6355	448.72	2.01	12	0.08	39.00	8699.00	28400	20240528	-38.38	17490	20241114	0.06	28400	-38.38	20240528	17490	0.06	20241114	28400	-38.38	20240528	17490	0.06	20241114	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
91	20241114	151035	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17520	10	2	0.06	339671660	19264	38.58	17490	17830	17490	22750	12260	17510	17632.46	3.60	1201	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6362	449.23	2.01	12	0.05	39.00	8699.00	28400	20240528	-38.31	17490	20241114	0.17	28400	-38.31	20240528	17490	0.17	20241114	28400	-38.31	20240528	17490	0.17	20241114	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
92	20241114	141027	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17580	70	2	0.40	296864280	16824	33.69	17490	17830	17490	22750	12260	17510	17645.29	3.60	1952	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6384	450.77	2.02	12	0.05	39.00	8699.00	28400	20240528	-38.10	17490	20241114	0.51	28400	-38.10	20240528	17490	0.51	20241114	28400	-38.10	20240528	17490	0.51	20241114	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
93	20241114	131028	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17660	150	2	0.86	241106140	13655	27.35	17490	17830	17490	22750	12260	17510	17656.99	3.60	1633	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6413	452.82	2.03	12	0.04	39.00	8699.00	28400	20240528	-37.82	17490	20241114	0.97	28400	-37.82	20240528	17490	0.97	20241114	28400	-37.82	20240528	17490	0.97	20241114	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
94	20241114	121025	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17720	210	2	1.20	215048260	12181	24.39	17490	17830	17490	22750	12260	17510	17654.40	3.60	1079	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6435	454.36	2.04	12	0.03	39.00	8699.00	28400	20240528	-37.61	17490	20241114	1.32	28400	-37.61	20240528	17490	1.32	20241114	28400	-37.61	20240528	17490	1.32	20241114	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
95	20241114	111025	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17660	150	2	0.86	165354540	9368	18.76	17490	17830	17490	22750	12260	17510	17651.00	3.60	445	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6413	452.82	2.03	12	0.03	39.00	8699.00	28400	20240528	-37.82	17490	20241114	0.97	28400	-37.82	20240528	17490	0.97	20241114	28400	-37.82	20240528	17490	0.97	20241114	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
96	20241114	101045	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	17550	40	2	0.23	34775780	1982	3.97	17490	17700	17490	22750	12260	17510	17545.80	3.60	65	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6373	450.00	2.02	12	0.01	39.00	8699.00	28400	20240528	-38.20	17490	20241114	0.34	28400	-38.20	20240528	17490	0.34	20241114	28400	-38.20	20240528	17490	0.34	20241114	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
97	20241114	091020	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	17510	0	3	0.00	0	0	0.00	0	0	0	22750	12260	17510	0.00	3.60	0	18456	17982	17746	17272	17036	17865	17155	182	5240	500	12950	10	1	36313190	6358	448.97	2.01	12	0.00	39.00	8699.00	28400	20240528	-38.35	17510	20241113	0.00	28400	-38.35	20240528	17510	0.00	20241113	28400	-38.35	20240528	17510	0.00	20241113	0.35	N	271940	500	181 억	1308792	N	N	3424	N	N
98	20241112	160950	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	18230	-1230	5	-6.32	2252403140	121177	300.53	19420	19530	18200	25250	13630	19460	18587.88	3.70	-17623	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6620	467.44	2.10	12	0.33	39.00	8699.00	28400	20240528	-35.81	18200	20241112	0.16	28400	-35.81	20240528	18200	0.16	20241112	28400	-35.81	20240528	18200	0.16	20241112	0.36	N	271940	500	181 억	1343396	N	N	236	N	N
99	20241112	150959	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	18210	-1250	5	-6.42	2209429310	118819	294.68	19420	19530	18200	25250	13630	19460	18594.92	3.70	-17496	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6613	466.92	2.09	12	0.33	39.00	8699.00	28400	20240528	-35.88	18200	20241112	0.05	28400	-35.88	20240528	18200	0.05	20241112	28400	-35.88	20240528	18200	0.05	20241112	0.36	N	271940	500	181 억	1343396	N	N	405	N	N
100	20241112	141004	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	18250	-1210	5	-6.22	1962643110	105278	261.10	19420	19530	18250	25250	13630	19460	18642.48	3.70	-16081	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6627	467.95	2.10	12	0.29	39.00	8699.00	28400	20240528	-35.74	18250	20241112	0.00	28400	-35.74	20240528	18250	0.00	20241112	28400	-35.74	20240528	18250	0.00	20241112	0.36	N	271940	500	181 억	1343396	N	N	405	N	N
101	20241112	131007	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	18280	-1180	5	-6.06	1832174320	98134	243.38	19420	19530	18250	25250	13630	19460	18670.13	3.70	-15261	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6638	468.72	2.10	12	0.27	39.00	8699.00	28400	20240528	-35.63	18250	20241112	0.16	28400	-35.63	20240528	18250	0.16	20241112	28400	-35.63	20240528	18250	0.16	20241112	0.36	N	271940	500	181 억	1343396	N	N	405	N	N
102	20241112	121001	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	18280	-1180	5	-6.06	1749136660	93591	232.11	19420	19530	18250	25250	13630	19460	18689.15	3.70	-14538	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6638	468.72	2.10	12	0.26	39.00	8699.00	28400	20240528	-35.63	18250	20241112	0.16	28400	-35.63	20240528	18250	0.16	20241112	28400	-35.63	20240528	18250	0.16	20241112	0.36	N	271940	500	181 억	1343396	N	N	405	N	N
103	20241112	110956	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	18330	-1130	5	-5.81	1516719980	80886	200.61	19420	19530	18320	25250	13630	19460	18751.33	3.70	-12525	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6656	470.00	2.11	12	0.22	39.00	8699.00	28400	20240528	-35.46	18320	20241112	0.05	28400	-35.46	20240528	18320	0.05	20241112	28400	-35.46	20240528	18320	0.05	20241112	0.36	N	271940	500	181 억	1343396	N	N	405	N	N
104	20241112	100956	55	60.00	KOSPI200	신저가	운수.장비	N	N	N	Y	60	N	18630	-830	5	-4.27	1197011530	63579	157.68	19420	19530	18430	25250	13630	19460	18827.15	3.70	-9071	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6765	477.69	2.14	12	0.18	39.00	8699.00	28400	20240528	-34.40	18430	20241112	1.09	28400	-34.40	20240528	18430	1.09	20241112	28400	-34.40	20240528	18430	1.09	20241112	0.36	N	271940	500	181 억	1343396	N	N	405	N	N
105	20241112	090954	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	18990	-470	5	-2.42	433585020	22653	56.18	19420	19530	18990	25250	13630	19460	19140.29	3.70	-1862	20713	20086	19773	19146	18833	19930	18990	182	5790	500	14400	10	1	36313190	6896	486.92	2.18	12	0.06	39.00	8699.00	28400	20240528	-33.13	18970	20240808	0.11	28400	-33.13	20240528	18970	0.11	20240808	28400	-33.13	20240528	18970	0.11	20240808	0.36	N	271940	500	181 억	1343396	N	N	405	N	N
106	20241111	160947	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19460	-990	5	-4.84	791328370	40255	266.22	20200	20400	19460	26550	14350	20450	19657.90	3.73	-12557	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7067	498.97	2.24	12	0.11	39.00	8699.00	28400	20240528	-31.48	18970	20240808	2.58	28400	-31.48	20240528	18970	2.58	20240808	28400	-31.48	20240528	18970	2.58	20240808	0.36	N	271940	500	181 억	1353637	N	N	405	N	N
107	20241111	151016	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19510	-940	5	-4.60	690818200	35093	232.08	20200	20400	19480	26550	14350	20450	19685.36	3.73	-11290	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7085	500.26	2.24	12	0.10	39.00	8699.00	28400	20240528	-31.30	18970	20240808	2.85	28400	-31.30	20240528	18970	2.85	20240808	28400	-31.30	20240528	18970	2.85	20240808	0.36	N	271940	500	181 억	1353637	N	N	52	N	N
108	20241111	141002	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19500	-950	5	-4.65	643895430	32690	216.19	20200	20400	19480	26550	14350	20450	19697.02	3.73	-11364	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7081	500.00	2.24	12	0.09	39.00	8699.00	28400	20240528	-31.34	18970	20240808	2.79	28400	-31.34	20240528	18970	2.79	20240808	28400	-31.34	20240528	18970	2.79	20240808	0.36	N	271940	500	181 억	1353637	N	N	52	N	N
109	20241111	131000	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19630	-820	5	-4.01	517831670	26240	173.53	20200	20400	19550	26550	14350	20450	19734.44	3.73	-8576	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7128	503.33	2.26	12	0.07	39.00	8699.00	28400	20240528	-30.88	18970	20240808	3.48	28400	-30.88	20240528	18970	3.48	20240808	28400	-30.88	20240528	18970	3.48	20240808	0.36	N	271940	500	181 억	1353637	N	N	52	N	N
110	20241111	120955	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19560	-890	5	-4.35	469409980	23770	157.20	20200	20400	19550	26550	14350	20450	19748.00	3.73	-8072	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7103	501.54	2.25	12	0.07	39.00	8699.00	28400	20240528	-31.13	18970	20240808	3.11	28400	-31.13	20240528	18970	3.11	20240808	28400	-31.13	20240528	18970	3.11	20240808	0.36	N	271940	500	181 억	1353637	N	N	52	N	N
111	20241111	110954	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19710	-740	5	-3.62	341832910	17278	114.26	20200	20400	19690	26550	14350	20450	19784.29	3.73	-4151	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7157	505.38	2.27	12	0.05	39.00	8699.00	28400	20240528	-30.60	18970	20240808	3.90	28400	-30.60	20240528	18970	3.90	20240808	28400	-30.60	20240528	18970	3.90	20240808	0.36	N	271940	500	181 억	1353637	N	N	52	N	N
112	20241111	100948	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19720	-730	5	-3.57	215252640	10858	71.81	20200	20400	19700	26550	14350	20450	19824.34	3.73	-3031	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7161	505.64	2.27	12	0.03	39.00	8699.00	28400	20240528	-30.56	18970	20240808	3.95	28400	-30.56	20240528	18970	3.95	20240808	28400	-30.56	20240528	18970	3.95	20240808	0.36	N	271940	500	181 억	1353637	N	N	52	N	N
113	20241111	090945	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19900	-550	5	-2.69	40536860	2027	13.41	20200	20400	19900	26550	14350	20450	19998.45	3.73	18	20716	20582	20316	20182	19916	20650	20250	182	6100	500	15130	10	1	36313190	7226	510.26	2.29	12	0.01	39.00	8699.00	28400	20240528	-29.93	18970	20240808	4.90	28400	-29.93	20240528	18970	4.90	20240808	28400	-29.93	20240528	18970	4.90	20240808	0.36	N	271940	500	181 억	1353637	N	N	52	N	N
114	20241108	160940	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20450	470	2	2.35	304717100	15052	47.13	20200	20450	20050	25950	13990	19980	20244.13	3.73	2493	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7426	524.36	2.35	12	0.04	39.00	8699.00	28400	20240528	-27.99	18970	20240808	7.80	28400	-27.99	20240528	18970	7.80	20240808	28400	-27.99	20240528	18970	7.80	20240808	0.36	N	271940	500	181 억	1353891	N	N	52	N	N
115	20241108	150949	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20300	320	2	1.60	264248650	13060	40.89	20200	20400	20050	25950	13990	19980	20233.43	3.73	2165	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7372	520.51	2.33	12	0.04	39.00	8699.00	28400	20240528	-28.52	18970	20240808	7.01	28400	-28.52	20240528	18970	7.01	20240808	28400	-28.52	20240528	18970	7.01	20240808	0.36	N	271940	500	181 억	1353891	N	N	269	N	N
116	20241108	140947	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20350	370	2	1.85	193161000	9558	29.93	20200	20400	20050	25950	13990	19980	20209.35	3.73	3201	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7390	521.79	2.34	12	0.03	39.00	8699.00	28400	20240528	-28.35	18970	20240808	7.27	28400	-28.35	20240528	18970	7.27	20240808	28400	-28.35	20240528	18970	7.27	20240808	0.36	N	271940	500	181 억	1353891	N	N	269	N	N
117	20241108	130948	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20350	370	2	1.85	168488500	8344	26.13	20200	20400	20050	25950	13990	19980	20192.77	3.73	2896	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7390	521.79	2.34	12	0.02	39.00	8699.00	28400	20240528	-28.35	18970	20240808	7.27	28400	-28.35	20240528	18970	7.27	20240808	28400	-28.35	20240528	18970	7.27	20240808	0.36	N	271940	500	181 억	1353891	N	N	269	N	N
118	20241108	120947	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20300	320	2	1.60	137184300	6802	21.30	20200	20350	20050	25950	13990	19980	20168.23	3.73	2516	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7372	520.51	2.33	12	0.02	39.00	8699.00	28400	20240528	-28.52	18970	20240808	7.01	28400	-28.52	20240528	18970	7.01	20240808	28400	-28.52	20240528	18970	7.01	20240808	0.36	N	271940	500	181 억	1353891	N	N	269	N	N
119	20241108	110947	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20200	220	2	1.10	101007800	5013	15.70	20200	20300	20050	25950	13990	19980	20149.17	3.73	1076	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7335	517.95	2.32	12	0.01	39.00	8699.00	28400	20240528	-28.87	18970	20240808	6.48	28400	-28.87	20240528	18970	6.48	20240808	28400	-28.87	20240528	18970	6.48	20240808	0.36	N	271940	500	181 억	1353891	N	N	269	N	N
120	20241108	100956	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20200	220	2	1.10	65486300	3250	10.18	20200	20300	20050	25950	13990	19980	20149.63	3.73	944	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7335	517.95	2.32	12	0.01	39.00	8699.00	28400	20240528	-28.87	18970	20240808	6.48	28400	-28.87	20240528	18970	6.48	20240808	28400	-28.87	20240528	18970	6.48	20240808	0.36	N	271940	500	181 억	1353891	N	N	269	N	N
121	20241108	090942	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20150	170	2	0.85	19131150	950	2.97	20200	20200	20050	25950	13990	19980	20138.05	3.73	284	20646	20312	20016	19682	19386	20165	19535	182	5970	500	14780	50	1	36313190	7317	516.67	2.32	12	0.00	39.00	8699.00	28400	20240528	-29.05	18970	20240808	6.22	28400	-29.05	20240528	18970	6.22	20240808	28400	-29.05	20240528	18970	6.22	20240808	0.36	N	271940	500	181 억	1353891	N	N	269	N	N
122	20241107	160940	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19980	-570	5	-2.77	634557240	31856	172.72	20350	20350	19720	26700	14400	20550	19919.20	3.74	-8140	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	10	1	36313190	7255	512.31	2.30	12	0.09	39.00	8699.00	28400	20240528	-29.65	18970	20240808	5.32	28400	-29.65	20240528	18970	5.32	20240808	28400	-29.65	20240528	18970	5.32	20240808	0.36	N	271940	500	181 억	1358969	N	N	269	N	N
123	20241107	150946	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20000	-550	5	-2.68	592040010	29728	161.18	20350	20350	19720	26700	14400	20550	19915.23	3.74	-8375	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	50	1	36313190	7263	512.82	2.30	12	0.08	39.00	8699.00	28400	20240528	-29.58	18970	20240808	5.43	28400	-29.58	20240528	18970	5.43	20240808	28400	-29.58	20240528	18970	5.43	20240808	0.36	N	271940	500	181 억	1358969	N	N	112	N	N
124	20241107	140949	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20000	-550	5	-2.68	559607630	28107	152.39	20350	20350	19720	26700	14400	20550	19909.90	3.74	-7968	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	50	1	36313190	7263	512.82	2.30	12	0.08	39.00	8699.00	28400	20240528	-29.58	18970	20240808	5.43	28400	-29.58	20240528	18970	5.43	20240808	28400	-29.58	20240528	18970	5.43	20240808	0.36	N	271940	500	181 억	1358969	N	N	112	N	N
125	20241107	130949	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20050	-500	5	-2.43	514822540	25869	140.26	20350	20350	19720	26700	14400	20550	19901.14	3.74	-8314	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	50	1	36313190	7281	514.10	2.30	12	0.07	39.00	8699.00	28400	20240528	-29.40	18970	20240808	5.69	28400	-29.40	20240528	18970	5.69	20240808	28400	-29.40	20240528	18970	5.69	20240808	0.36	N	271940	500	181 억	1358969	N	N	112	N	N
126	20241107	120944	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20200	-350	5	-1.70	481232830	24196	131.19	20350	20350	19720	26700	14400	20550	19888.94	3.74	-8649	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	50	1	36313190	7335	517.95	2.32	12	0.07	39.00	8699.00	28400	20240528	-28.87	18970	20240808	6.48	28400	-28.87	20240528	18970	6.48	20240808	28400	-28.87	20240528	18970	6.48	20240808	0.36	N	271940	500	181 억	1358969	N	N	112	N	N
127	20241107	110940	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20000	-550	5	-2.68	431379080	21717	117.75	20350	20350	19720	26700	14400	20550	19863.66	3.74	-9243	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	50	1	36313190	7263	512.82	2.30	12	0.06	39.00	8699.00	28400	20240528	-29.58	18970	20240808	5.43	28400	-29.58	20240528	18970	5.43	20240808	28400	-29.58	20240528	18970	5.43	20240808	0.36	N	271940	500	181 억	1358969	N	N	112	N	N
128	20241107	100942	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19820	-730	5	-3.55	357987350	18023	97.72	20350	20350	19720	26700	14400	20550	19862.81	3.74	-9283	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	10	1	36313190	7197	508.21	2.28	12	0.05	39.00	8699.00	28400	20240528	-30.21	18970	20240808	4.48	28400	-30.21	20240528	18970	4.48	20240808	28400	-30.21	20240528	18970	4.48	20240808	0.36	N	271940	500	181 억	1358969	N	N	112	N	N
129	20241107	090942	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	19890	-660	5	-3.21	94426780	4710	25.54	20350	20350	19860	26700	14400	20550	20048.15	3.74	-1798	21516	21032	20766	20282	20016	20900	20150	182	6150	500	15200	10	1	36313190	7223	510.00	2.29	12	0.01	39.00	8699.00	28400	20240528	-29.96	18970	20240808	4.85	28400	-29.96	20240528	18970	4.85	20240808	28400	-29.96	20240528	18970	4.85	20240808	0.36	N	271940	500	181 억	1358969	N	N	112	N	N
130	20241106	160951	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20550	-550	5	-2.61	381987500	18325	93.61	21100	21250	20500	27400	14800	21100	20845.16	3.73	4965	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7462	526.92	2.36	12	0.05	39.00	8699.00	28400	20240528	-27.64	18970	20240808	8.33	28400	-27.64	20240528	18970	8.33	20240808	28400	-27.64	20240528	18970	8.33	20240808	0.36	N	271940	500	181 억	1353216	N	N	112	N	N
131	20241106	151020	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20550	-550	5	-2.61	367286150	17610	89.96	21100	21250	20500	27400	14800	21100	20856.68	3.73	4696	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7462	526.92	2.36	12	0.05	39.00	8699.00	28400	20240528	-27.64	18970	20240808	8.33	28400	-27.64	20240528	18970	8.33	20240808	28400	-27.64	20240528	18970	8.33	20240808	0.36	N	271940	500	181 억	1353216	N	N	318	N	N
132	20241106	141010	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20750	-350	5	-1.66	294564150	14078	71.91	21100	21250	20600	27400	14800	21100	20923.72	3.73	3938	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7535	532.05	2.39	12	0.04	39.00	8699.00	28400	20240528	-26.94	18970	20240808	9.38	28400	-26.94	20240528	18970	9.38	20240808	28400	-26.94	20240528	18970	9.38	20240808	0.36	N	271940	500	181 억	1353216	N	N	318	N	N
133	20241106	131020	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20850	-250	5	-1.18	238052050	11351	57.98	21100	21250	20750	27400	14800	21100	20971.90	3.73	3296	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7571	534.62	2.40	12	0.03	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.36	N	271940	500	181 억	1353216	N	N	318	N	N
134	20241106	120948	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21050	-50	5	-0.24	133345150	6331	32.34	21100	21250	20950	27400	14800	21100	21062.26	3.73	1707	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7644	539.74	2.42	12	0.02	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.36	N	271940	500	181 억	1353216	N	N	318	N	N
135	20241106	110952	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21050	-50	5	-0.24	94228950	4471	22.84	21100	21250	21000	27400	14800	21100	21075.59	3.73	964	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7644	539.74	2.42	12	0.01	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.36	N	271940	500	181 억	1353216	N	N	318	N	N
136	20241106	100959	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21100	0	3	0.00	59808000	2840	14.51	21100	21250	21000	27400	14800	21100	21059.15	3.73	391	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7662	541.03	2.43	12	0.01	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.36	N	271940	500	181 억	1353216	N	N	318	N	N
137	20241106	090952	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21050	-50	5	-0.24	12858950	611	3.12	21100	21250	21000	27400	14800	21100	21045.74	3.73	-146	21833	21466	21283	20916	20733	21375	20825	182	6300	500	15610	50	1	36313190	7644	539.74	2.42	12	0.00	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.36	N	271940	500	181 억	1353216	N	N	318	N	N
138	20241105	160924	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21100	-200	5	-0.94	417891750	19571	96.68	21300	21650	21100	27650	14950	21300	21352.78	3.70	7004	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7662	541.03	2.43	12	0.05	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.36	N	271940	500	181 억	1345107	N	N	318	N	N
139	20241105	150943	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	-50	5	-0.23	390059000	18254	90.17	21300	21650	21150	27650	14950	21300	21368.41	3.70	7154	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7717	544.87	2.44	12	0.05	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.36	N	271940	500	181 억	1345107	N	N	155	N	N
140	20241105	140938	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21300	0	3	0.00	345681150	16160	79.83	21300	21650	21200	27650	14950	21300	21391.16	3.70	6949	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7735	546.15	2.45	12	0.04	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.36	N	271940	500	181 억	1345107	N	N	155	N	N
141	20241105	130946	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21300	0	3	0.00	332058400	15521	76.67	21300	21650	21200	27650	14950	21300	21394.14	3.70	6747	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7735	546.15	2.45	12	0.04	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.36	N	271940	500	181 억	1345107	N	N	155	N	N
142	20241105	120936	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21200	-100	5	-0.47	320122850	14961	73.90	21300	21650	21200	27650	14950	21300	21397.16	3.70	6297	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7698	543.59	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.36	N	271940	500	181 억	1345107	N	N	155	N	N
143	20241105	110923	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	-50	5	-0.23	297097600	13876	68.54	21300	21650	21200	27650	14950	21300	21410.90	3.70	6080	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7717	544.87	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.36	N	271940	500	181 억	1345107	N	N	155	N	N
144	20241105	100931	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	-50	5	-0.23	256610150	11971	59.13	21300	21650	21200	27650	14950	21300	21435.98	3.70	5883	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7717	544.87	2.44	12	0.03	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.36	N	271940	500	181 억	1345107	N	N	155	N	N
145	20241105	090928	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21350	50	2	0.23	35439750	1665	8.22	21300	21350	21200	27650	14950	21300	21285.14	3.70	-243	21633	21466	21283	21116	20933	21375	21025	182	6350	500	15760	50	1	36313190	7753	547.44	2.45	12	0.00	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.36	N	271940	500	181 억	1345107	N	N	155	N	N
146	20241104	160923	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21300	100	2	0.47	429324450	20198	83.24	21450	21450	21100	27550	14850	21200	21255.76	3.70	2997	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7735	546.15	2.45	12	0.06	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.37	N	271940	500	181 억	1344021	N	N	155	N	N
147	20241104	150942	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	50	2	0.24	405055100	19058	78.54	21450	21450	21100	27550	14850	21200	21253.81	3.70	2307	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7717	544.87	2.44	12	0.05	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.37	N	271940	500	181 억	1344021	N	N	88	N	N
148	20241104	140925	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	50	2	0.24	339637250	15977	65.85	21450	21450	21100	27550	14850	21200	21257.89	3.70	1089	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7717	544.87	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.37	N	271940	500	181 억	1344021	N	N	88	N	N
149	20241104	130857	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	50	2	0.24	315686850	14849	61.20	21450	21450	21100	27550	14850	21200	21259.81	3.70	793	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7717	544.87	2.44	12	0.04	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.37	N	271940	500	181 억	1344021	N	N	88	N	N
150	20241104	120911	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21300	100	2	0.47	300389650	14129	58.23	21450	21450	21100	27550	14850	21200	21260.50	3.70	525	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7735	546.15	2.45	12	0.04	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.37	N	271940	500	181 억	1344021	N	N	88	N	N
151	20241104	110905	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21300	100	2	0.47	259534250	12205	50.30	21450	21450	21100	27550	14850	21200	21264.58	3.70	-130	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7735	546.15	2.45	12	0.03	39.00	8699.00	28400	20240528	-25.00	18970	20240808	12.28	28400	-25.00	20240528	18970	12.28	20240808	28400	-25.00	20240528	18970	12.28	20240808	0.37	N	271940	500	181 억	1344021	N	N	88	N	N
152	20241104	100854	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	50	2	0.24	215015450	10119	41.70	21450	21450	21100	27550	14850	21200	21248.69	3.70	-268	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7717	544.87	2.44	12	0.03	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.37	N	271940	500	181 억	1344021	N	N	88	N	N
153	20241104	090907	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21200	0	3	0.00	73633900	3464	14.28	21450	21450	21200	27550	14850	21200	21256.90	3.70	-785	22200	21700	21100	20600	20000	21950	20850	182	6350	500	15680	50	1	36313190	7698	543.59	2.44	12	0.01	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.37	N	271940	500	181 억	1344021	N	N	88	N	N
154	20241101	160836	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21200	200	2	0.95	510900150	24148	81.79	21000	21600	20500	27300	14700	21000	21157.03	3.69	2549	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7698	543.59	2.44	12	0.07	39.00	8699.00	28400	20240528	-25.35	18970	20240808	11.76	28400	-25.35	20240528	18970	11.76	20240808	28400	-25.35	20240528	18970	11.76	20240808	0.36	N	271940	500	181 억	1340533	N	N	88	N	N
155	20241101	150855	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21050	50	2	0.24	472797900	22341	75.67	21000	21600	20500	27300	14700	21000	21162.80	3.69	2335	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7644	539.74	2.42	12	0.06	39.00	8699.00	28400	20240528	-25.88	18970	20240808	10.96	28400	-25.88	20240528	18970	10.96	20240808	28400	-25.88	20240528	18970	10.96	20240808	0.36	N	271940	500	181 억	1340533	N	N	17	N	N
156	20241101	140823	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21250	250	2	1.19	416771250	19680	66.66	21000	21600	20500	27300	14700	21000	21177.42	3.69	2389	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7717	544.87	2.44	12	0.05	39.00	8699.00	28400	20240528	-25.18	18970	20240808	12.02	28400	-25.18	20240528	18970	12.02	20240808	28400	-25.18	20240528	18970	12.02	20240808	0.36	N	271940	500	181 억	1340533	N	N	17	N	N
157	20241101	131018	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21350	350	2	1.67	375144800	17723	60.03	21000	21600	20500	27300	14700	21000	21167.14	3.69	1991	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7753	547.44	2.45	12	0.05	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.36	N	271940	500	181 억	1340533	N	N	17	N	N
158	20241101	121019	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21350	350	2	1.67	331917550	15698	53.17	21000	21600	20500	27300	14700	21000	21143.96	3.69	1597	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7753	547.44	2.45	12	0.04	39.00	8699.00	28400	20240528	-24.82	18970	20240808	12.55	28400	-24.82	20240528	18970	12.55	20240808	28400	-24.82	20240528	18970	12.55	20240808	0.36	N	271940	500	181 억	1340533	N	N	17	N	N
159	20241101	111015	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	21100	100	2	0.48	211097500	10057	34.06	21000	21300	20500	27300	14700	21000	20990.10	3.69	342	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7662	541.03	2.43	12	0.03	39.00	8699.00	28400	20240528	-25.70	18970	20240808	11.23	28400	-25.70	20240528	18970	11.23	20240808	28400	-25.70	20240528	18970	11.23	20240808	0.36	N	271940	500	181 억	1340533	N	N	17	N	N
160	20241101	101016	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20850	-150	5	-0.71	139992450	6673	22.60	21000	21300	20500	27300	14700	21000	20978.93	3.69	-555	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7571	534.62	2.40	12	0.02	39.00	8699.00	28400	20240528	-26.58	18970	20240808	9.91	28400	-26.58	20240528	18970	9.91	20240808	28400	-26.58	20240528	18970	9.91	20240808	0.36	N	271940	500	181 억	1340533	N	N	17	N	N
161	20241101	091013	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	20900	-100	5	-0.48	48487600	2329	7.89	21000	21000	20500	27300	14700	21000	20818.91	3.69	-353	21733	21366	20683	20316	19633	21550	20500	182	6300	500	15540	50	1	36313190	7589	535.90	2.40	12	0.01	39.00	8699.00	28400	20240528	-26.41	18970	20240808	10.17	28400	-26.41	20240528	18970	10.17	20240808	28400	-26.41	20240528	18970	10.17	20240808	0.36	N	271940	500	181 억	1340533	N	N	17	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History