KissMeData/001380/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 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	marketWarningCode	shortOverheated
2	20241129	160121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2650	-90	5	-3.28	1725204860	643341	54.92	2740	2760	2620	3560	1920	2740	2681.71	1.69	1749	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1192	5.90	0.84	12	1.43	449.00	3138.00	4355	20241121	-39.15	1395	20240126	89.96	4355	-39.15	20241121	1395	89.96	20240126	4355	-39.15	20241121	1395	89.96	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
3	20241129	150121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2655	-85	5	-3.10	1540618545	573498	48.96	2740	2760	2645	3560	1920	2740	2686.35	1.69	-4747	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1194	5.91	0.85	12	1.28	449.00	3138.00	4355	20241121	-39.04	1395	20240126	90.32	4355	-39.04	20241121	1395	90.32	20240126	4355	-39.04	20241121	1395	90.32	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
4	20241129	140120	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2690	-50	5	-1.82	1322562200	491650	41.97	2740	2760	2645	3560	1920	2740	2690.05	1.69	-10749	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1210	5.99	0.86	12	1.09	449.00	3138.00	4355	20241121	-38.23	1395	20240126	92.83	4355	-38.23	20241121	1395	92.83	20240126	4355	-38.23	20241121	1395	92.83	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
5	20241129	130121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2685	-55	5	-2.01	1228132520	456659	38.98	2740	2760	2645	3560	1920	2740	2689.38	1.69	-20137	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1207	5.98	0.86	12	1.02	449.00	3138.00	4355	20241121	-38.35	1395	20240126	92.47	4355	-38.35	20241121	1395	92.47	20240126	4355	-38.35	20241121	1395	92.47	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
6	20241129	120121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2670	-70	5	-2.55	1116898320	415277	35.45	2740	2760	2645	3560	1920	2740	2689.52	1.69	-14609	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1201	5.95	0.85	12	0.92	449.00	3138.00	4355	20241121	-38.69	1395	20240126	91.40	4355	-38.69	20241121	1395	91.40	20240126	4355	-38.69	20241121	1395	91.40	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
7	20241129	110121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2670	-70	5	-2.55	975255250	362269	30.93	2740	2760	2645	3560	1920	2740	2692.07	1.69	-5075	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1201	5.95	0.85	12	0.81	449.00	3138.00	4355	20241121	-38.69	1395	20240126	91.40	4355	-38.69	20241121	1395	91.40	20240126	4355	-38.69	20241121	1395	91.40	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
8	20241129	100121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2670	-70	5	-2.55	594047675	219418	18.73	2740	2760	2665	3560	1920	2740	2707.38	1.69	-10760	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1201	5.95	0.85	12	0.49	449.00	3138.00	4355	20241121	-38.69	1395	20240126	91.40	4355	-38.69	20241121	1395	91.40	20240126	4355	-38.69	20241121	1395	91.40	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
9	20241129	090122	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2725	-15	5	-0.55	48719025	17790	1.52	2740	2750	2725	3560	1920	2740	2738.56	1.69	-4187	2836	2787	2721	2672	2606	2812	2697	225	820	500	1640	5	1	44964143	1225	6.07	0.87	12	0.04	449.00	3138.00	4355	20241121	-37.43	1395	20240126	95.34	4355	-37.43	20241121	1395	95.34	20240126	4355	-37.43	20241121	1395	95.34	20240126	2.22	N	001380	500	224 억	760055	N	N	4	N	00	N
10	20241128	160121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	5	2	0.18	3127954630	1158848	54.17	2715	2770	2655	3555	1915	2735	2699.13	1.56	53739	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1232	6.10	0.87	12	2.58	449.00	3138.00	4355	20241121	-37.08	1395	20240126	96.42	4355	-37.08	20241121	1395	96.42	20240126	4355	-37.08	20241121	1395	96.42	20240126	2.61	N	001380	500	224 억	702568	N	N	4	N	00	N
11	20241128	150122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	-15	5	-0.55	2907718005	1078293	50.41	2715	2770	2655	3555	1915	2735	2696.59	1.56	60355	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1223	6.06	0.87	12	2.40	449.00	3138.00	4355	20241121	-37.54	1395	20240126	94.98	4355	-37.54	20241121	1395	94.98	20240126	4355	-37.54	20241121	1395	94.98	20240126	2.61	N	001380	500	224 억	702568	N	N	1	N	00	N
12	20241128	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2710	-25	5	-0.91	2770683315	1027753	48.05	2715	2770	2655	3555	1915	2735	2695.86	1.56	56601	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1219	6.04	0.86	12	2.29	449.00	3138.00	4355	20241121	-37.77	1395	20240126	94.27	4355	-37.77	20241121	1395	94.27	20240126	4355	-37.77	20241121	1395	94.27	20240126	2.61	N	001380	500	224 억	702568	N	N	1	N	00	N
13	20241128	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2705	-30	5	-1.10	2570436970	953470	44.57	2715	2770	2655	3555	1915	2735	2695.87	1.56	40694	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1216	6.02	0.86	12	2.12	449.00	3138.00	4355	20241121	-37.89	1395	20240126	93.91	4355	-37.89	20241121	1395	93.91	20240126	4355	-37.89	20241121	1395	93.91	20240126	2.61	N	001380	500	224 억	702568	N	N	1	N	00	N
14	20241128	120122	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2680	-55	5	-2.01	2370185775	879188	41.10	2715	2770	2655	3555	1915	2735	2695.87	1.56	31303	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1205	5.97	0.85	12	1.96	449.00	3138.00	4355	20241121	-38.46	1395	20240126	92.11	4355	-38.46	20241121	1395	92.11	20240126	4355	-38.46	20241121	1395	92.11	20240126	2.61	N	001380	500	224 억	702568	N	N	1	N	00	N
15	20241128	110121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2705	-30	5	-1.10	1886280990	698476	32.65	2715	2770	2655	3555	1915	2735	2700.55	1.56	26678	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1216	6.02	0.86	12	1.55	449.00	3138.00	4355	20241121	-37.89	1395	20240126	93.91	4355	-37.89	20241121	1395	93.91	20240126	4355	-37.89	20241121	1395	93.91	20240126	2.61	N	001380	500	224 억	702568	N	N	1	N	00	N
16	20241128	100121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2735	0	3	0.00	1402097510	521058	24.36	2715	2745	2655	3555	1915	2735	2690.85	1.56	29802	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1230	6.09	0.87	12	1.16	449.00	3138.00	4355	20241121	-37.20	1395	20240126	96.06	4355	-37.20	20241121	1395	96.06	20240126	4355	-37.20	20241121	1395	96.06	20240126	2.61	N	001380	500	224 억	702568	N	N	1	N	00	N
17	20241128	090121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2705	-30	5	-1.10	56816605	20951	0.98	2715	2720	2705	3555	1915	2735	2711.61	1.56	1951	3005	2870	2785	2650	2565	2827	2607	225	820	500	1640	5	1	44964143	1216	6.02	0.86	12	0.05	449.00	3138.00	4355	20241121	-37.89	1395	20240126	93.91	4355	-37.89	20241121	1395	93.91	20240126	4355	-37.89	20241121	1395	93.91	20240126	2.61	N	001380	500	224 억	702568	N	N	1	N	00	N
18	20241127	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2735	-185	5	-6.34	5932128550	2112431	32.66	2855	2920	2700	3795	2045	2920	2808.19	2.13	-272640	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1230	6.09	0.87	12	4.70	449.00	3138.00	4355	20241121	-37.20	1395	20240126	96.06	4355	-37.20	20241121	1395	96.06	20240126	4355	-37.20	20241121	1395	96.06	20240126	4.40	N	001380	500	224 억	959115	N	N	1	N	00	N
19	20241127	150121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2725	-195	5	-6.68	5400774675	1917876	29.65	2855	2920	2725	3795	2045	2920	2815.94	2.13	-287096	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1225	6.07	0.87	12	4.27	449.00	3138.00	4355	20241121	-37.43	1395	20240126	95.34	4355	-37.43	20241121	1395	95.34	20240126	4355	-37.43	20241121	1395	95.34	20240126	4.40	N	001380	500	224 억	959115	N	N	2	N	00	N
20	20241127	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	-160	5	-5.48	4600018915	1626644	25.15	2855	2920	2750	3795	2045	2920	2827.84	2.13	-248038	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1241	6.15	0.88	12	3.62	449.00	3138.00	4355	20241121	-36.62	1395	20240126	97.85	4355	-36.62	20241121	1395	97.85	20240126	4355	-36.62	20241121	1395	97.85	20240126	4.40	N	001380	500	224 억	959115	N	N	2	N	00	N
21	20241127	130120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	-100	5	-3.42	3523121035	1239739	19.17	2855	2920	2800	3795	2045	2920	2841.74	2.13	-182869	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1268	6.28	0.90	12	2.76	449.00	3138.00	4355	20241121	-35.25	1395	20240126	102.15	4355	-35.25	20241121	1395	102.15	20240126	4355	-35.25	20241121	1395	102.15	20240126	4.40	N	001380	500	224 억	959115	N	N	2	N	00	N
22	20241127	120120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2840	-80	5	-2.74	3156536465	1109775	17.16	2855	2920	2800	3795	2045	2920	2844.21	2.13	-172371	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1277	6.33	0.91	12	2.47	449.00	3138.00	4355	20241121	-34.79	1395	20240126	103.58	4355	-34.79	20241121	1395	103.58	20240126	4355	-34.79	20241121	1395	103.58	20240126	4.40	N	001380	500	224 억	959115	N	N	2	N	00	N
23	20241127	110121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	-100	5	-3.42	2899551655	1019142	15.76	2855	2920	2800	3795	2045	2920	2844.99	2.13	-198079	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1268	6.28	0.90	12	2.27	449.00	3138.00	4355	20241121	-35.25	1395	20240126	102.15	4355	-35.25	20241121	1395	102.15	20240126	4355	-35.25	20241121	1395	102.15	20240126	4.40	N	001380	500	224 억	959115	N	N	2	N	00	N
24	20241127	100120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2830	-90	5	-3.08	2124883175	744652	11.51	2855	2920	2800	3795	2045	2920	2853.40	2.13	-164277	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1272	6.30	0.90	12	1.66	449.00	3138.00	4355	20241121	-35.02	1395	20240126	102.87	4355	-35.02	20241121	1395	102.87	20240126	4355	-35.02	20241121	1395	102.87	20240126	4.40	N	001380	500	224 억	959115	N	N	2	N	00	N
25	20241127	090121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2880	-40	5	-1.37	331263985	115685	1.79	2855	2900	2850	3795	2045	2920	2862.82	2.13	-10953	3153	3036	2858	2741	2563	3095	2800	225	875	500	1750	5	1	44964143	1295	6.41	0.92	12	0.26	449.00	3138.00	4355	20241121	-33.87	1395	20240126	106.45	4355	-33.87	20241121	1395	106.45	20240126	4355	-33.87	20241121	1395	106.45	20240126	4.40	N	001380	500	224 억	959115	N	N	2	N	00	N
26	20241126	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2920	105	2	3.73	18109077835	6410075	46.12	2790	2975	2680	3655	1975	2815	2824.95	1.49	312437	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1313	6.50	0.93	12	14.26	449.00	3138.00	4355	20241121	-32.95	1395	20240126	109.32	4355	-32.95	20241121	1395	109.32	20240126	4355	-32.95	20241121	1395	109.32	20240126	5.22	N	001380	500	224 억	667721	N	N	2	N	00	N
27	20241126	150121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2950	135	2	4.80	17541570875	6216832	44.73	2790	2975	2680	3655	1975	2815	2821.63	1.49	271739	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1326	6.57	0.94	12	13.83	449.00	3138.00	4355	20241121	-32.26	1395	20240126	111.47	4355	-32.26	20241121	1395	111.47	20240126	4355	-32.26	20241121	1395	111.47	20240126	5.22	N	001380	500	224 억	667721	N	N	0	N	00	N
28	20241126	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2890	75	2	2.66	16104230075	5727754	41.21	2790	2945	2680	3655	1975	2815	2811.61	1.49	188476	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1299	6.44	0.92	12	12.74	449.00	3138.00	4355	20241121	-33.64	1395	20240126	107.17	4355	-33.64	20241121	1395	107.17	20240126	4355	-33.64	20241121	1395	107.17	20240126	5.22	N	001380	500	224 억	667721	N	N	0	N	00	N
29	20241126	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2870	55	2	1.95	14850928380	5294753	38.10	2790	2945	2680	3655	1975	2815	2804.84	1.49	123483	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1290	6.39	0.91	12	11.78	449.00	3138.00	4355	20241121	-34.10	1395	20240126	105.73	4355	-34.10	20241121	1395	105.73	20240126	4355	-34.10	20241121	1395	105.73	20240126	5.22	N	001380	500	224 억	667721	N	N	0	N	00	N
30	20241126	120121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-15	5	-0.53	12590134235	4510638	32.46	2790	2880	2680	3655	1975	2815	2791.20	1.49	38932	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1259	6.24	0.89	12	10.03	449.00	3138.00	4355	20241121	-35.71	1395	20240126	100.72	4355	-35.71	20241121	1395	100.72	20240126	4355	-35.71	20241121	1395	100.72	20240126	5.22	N	001380	500	224 억	667721	N	N	0	N	00	N
31	20241126	110121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2840	25	2	0.89	11174915035	4010243	28.86	2790	2880	2680	3655	1975	2815	2786.59	1.49	60480	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1277	6.33	0.91	12	8.92	449.00	3138.00	4355	20241121	-34.79	1395	20240126	103.58	4355	-34.79	20241121	1395	103.58	20240126	4355	-34.79	20241121	1395	103.58	20240126	5.22	N	001380	500	224 억	667721	N	N	0	N	00	N
32	20241126	100121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2840	25	2	0.89	10195888375	3662830	26.36	2790	2880	2680	3655	1975	2815	2783.60	1.49	56211	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1277	6.33	0.91	12	8.15	449.00	3138.00	4355	20241121	-34.79	1395	20240126	103.58	4355	-34.79	20241121	1395	103.58	20240126	4355	-34.79	20241121	1395	103.58	20240126	5.22	N	001380	500	224 억	667721	N	N	0	N	00	N
33	20241126	090121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-75	5	-2.66	1881335815	678731	4.88	2790	2795	2735	3655	1975	2815	2771.79	1.49	-95593	4568	3691	3253	2376	1938	3472	2157	225	840	500	1680	5	1	44964143	1232	6.10	0.87	12	1.51	449.00	3138.00	4355	20241121	-37.08	1395	20240126	96.42	4355	-37.08	20241121	1395	96.42	20240126	4355	-37.08	20241121	1395	96.42	20240126	5.22	N	001380	500	224 억	667721	N	N	0	N	00	N
34	20241125	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-1205	4	-29.98	49095784955	13858647	355.83	4000	4130	2815	5220	2815	4020	3541.56	1.85	-189023	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1266	6.27	0.90	12	30.82	449.00	3138.00	4355	20241121	-35.36	1377	20231116	104.43	4355	-35.36	20241121	1395	101.79	20240126	4355	-35.36	20241121	1395	101.79	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
35	20241125	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	-1205	4	-29.98	48445559365	13627661	349.90	4000	4130	2815	5220	2815	4020	3553.70	1.85	-189023	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1266	6.27	0.90	12	30.31	449.00	3138.00	4355	20241121	-35.36	1377	20231116	104.43	4355	-35.36	20241121	1395	101.79	20240126	4355	-35.36	20241121	1395	101.79	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
36	20241125	140121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	-250	5	-6.22	21467833965	5445328	139.81	4000	4130	3605	5220	2815	4020	3941.91	1.85	-396828	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1695	8.40	1.20	12	12.11	449.00	3138.00	4355	20241121	-13.43	1377	20231116	173.78	4355	-13.43	20241121	1395	170.25	20240126	4355	-13.43	20241121	1395	170.25	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
37	20241125	130121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	-185	5	-4.60	18459000655	4653108	119.47	4000	4130	3605	5220	2815	4020	3966.61	1.85	-307281	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1724	8.54	1.22	12	10.35	449.00	3138.00	4355	20241121	-11.94	1377	20231116	178.50	4355	-11.94	20241121	1395	174.91	20240126	4355	-11.94	20241121	1395	174.91	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
38	20241125	120121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-5	5	-0.12	13455260895	3353255	86.10	4000	4130	3910	5220	2815	4020	4012.52	1.85	-244587	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1805	8.94	1.28	12	7.46	449.00	3138.00	4355	20241121	-7.81	1377	20231116	191.58	4355	-7.81	20241121	1395	187.81	20240126	4355	-7.81	20241121	1395	187.81	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
39	20241125	110120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3970	-50	5	-1.24	9924766145	2475912	63.57	4000	4130	3910	5220	2815	4020	4008.36	1.85	-142259	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1785	8.84	1.27	12	5.51	449.00	3138.00	4355	20241121	-8.84	1377	20231116	188.31	4355	-8.84	20241121	1395	184.59	20240126	4355	-8.84	20241121	1395	184.59	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
40	20241125	100119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3965	-55	5	-1.37	6649721300	1654923	42.49	4000	4130	3910	5220	2815	4020	4018.10	1.85	12049	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1783	8.83	1.26	12	3.68	449.00	3138.00	4355	20241121	-8.96	1377	20231116	187.94	4355	-8.96	20241121	1395	184.23	20240126	4355	-8.96	20241121	1395	184.23	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
41	20241125	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3960	-60	5	-1.49	755346925	188694	4.84	4000	4050	3940	5220	2815	4020	3998.98	1.85	-23821	4236	4127	3971	3862	3706	4182	3917	225	1200	500	2410	5	1	44964143	1781	8.82	1.26	12	0.42	449.00	3138.00	4355	20241121	-9.07	1377	20231116	187.58	4355	-9.07	20241121	1395	183.87	20240126	4355	-9.07	20241121	1395	183.87	20240126	4.64	N	001380	500	224 억	829785	N	N	2	N	00	N
42	20241122	160119	54	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	0	3	0.00	14728880290	3723691	43.31	3960	4080	3815	5220	2815	4020	3955.28	2.30	-206579	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1808	8.95	1.28	12	8.28	449.00	3138.00	4355	20241121	-7.69	1377	20231116	191.94	4355	-7.69	20241121	1395	188.17	20240126	4355	-7.69	20241121	1395	188.17	20240126	4.54	N	001380	500	224 억	1035138	N	N	2	N	01	N
43	20241122	150118	54	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	-45	5	-1.12	12733130510	3226342	37.53	3960	4080	3815	5220	2815	4020	3946.44	2.30	-103040	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1787	8.85	1.27	12	7.18	449.00	3138.00	4355	20241121	-8.73	1377	20231116	188.67	4355	-8.73	20241121	1395	184.95	20240126	4355	-8.73	20241121	1395	184.95	20240126	4.54	N	001380	500	224 억	1035138	N	N	0	N	01	N
44	20241122	140119	54	100.00	KOSPI		운수.장비	N	N	N	N		N	3930	-90	5	-2.24	11721380985	2970076	34.55	3960	4080	3815	5220	2815	4020	3946.30	2.30	-90158	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1767	8.75	1.25	12	6.61	449.00	3138.00	4355	20241121	-9.76	1377	20231116	185.40	4355	-9.76	20241121	1395	181.72	20240126	4355	-9.76	20241121	1395	181.72	20240126	4.54	N	001380	500	224 억	1035138	N	N	0	N	01	N
45	20241122	130119	54	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	-125	5	-3.11	9862429365	2500358	29.08	3960	4080	3815	5220	2815	4020	3944.17	2.30	32685	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1751	8.67	1.24	12	5.56	449.00	3138.00	4355	20241121	-10.56	1377	20231116	182.86	4355	-10.56	20241121	1395	179.21	20240126	4355	-10.56	20241121	1395	179.21	20240126	4.54	N	001380	500	224 억	1035138	N	N	0	N	01	N
46	20241122	120118	54	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	-115	5	-2.86	8988817245	2278214	26.50	3960	4080	3815	5220	2815	4020	3945.30	2.30	84826	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1756	8.70	1.24	12	5.07	449.00	3138.00	4355	20241121	-10.33	1377	20231116	183.59	4355	-10.33	20241121	1395	179.93	20240126	4355	-10.33	20241121	1395	179.93	20240126	4.54	N	001380	500	224 억	1035138	N	N	0	N	01	N
47	20241122	110119	54	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	-130	5	-3.23	8465136560	2144111	24.94	3960	4080	3815	5220	2815	4020	3947.83	2.30	123030	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1749	8.66	1.24	12	4.77	449.00	3138.00	4355	20241121	-10.68	1377	20231116	182.50	4355	-10.68	20241121	1395	178.85	20240126	4355	-10.68	20241121	1395	178.85	20240126	4.54	N	001380	500	224 억	1035138	N	N	0	N	01	N
48	20241122	100119	54	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-135	5	-3.36	6884631395	1735965	20.19	3960	4080	3835	5220	2815	4020	3965.64	2.30	145625	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1747	8.65	1.24	12	3.86	449.00	3138.00	4355	20241121	-10.79	1377	20231116	182.14	4355	-10.79	20241121	1395	178.49	20240126	4355	-10.79	20241121	1395	178.49	20240126	4.54	N	001380	500	224 억	1035138	N	N	0	N	01	N
49	20241122	090119	54	100.00	KOSPI		운수.장비	N	N	N	N		N	3985	-35	5	-0.87	394226750	99280	1.15	3960	4025	3915	5220	2815	4020	3966.75	2.30	10928	4490	4255	4120	3885	3750	4372	4002	225	1200	500	2410	5	1	44964143	1792	8.88	1.27	12	0.22	449.00	3138.00	4355	20241121	-8.50	1377	20231116	189.40	4355	-8.50	20241121	1395	185.66	20240126	4355	-8.50	20241121	1395	185.66	20240126	4.54	N	001380	500	224 억	1035138	N	N	0	N	01	N
50	20241121	160118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4020	15	2	0.37	35099669140	8414996	57.91	4005	4355	3985	5200	2805	4005	4171.45	1.41	401106	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1808	8.95	1.28	12	18.71	449.00	3138.00	4355	20241121	-7.69	1377	20231116	191.94	4355	-7.69	20241121	1395	188.17	20240126	4355	-7.69	20241121	1395	188.17	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
51	20241121	150119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4025	20	2	0.50	33590233445	8041209	55.34	4005	4355	3985	5200	2805	4005	4177.33	1.41	426323	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1810	8.96	1.28	12	17.88	449.00	3138.00	4355	20241121	-7.58	1377	20231116	192.30	4355	-7.58	20241121	1395	188.53	20240126	4355	-7.58	20241121	1395	188.53	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
52	20241121	140119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4035	30	2	0.75	32204090785	7697405	52.97	4005	4355	3985	5200	2805	4005	4183.84	1.41	405645	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1814	8.99	1.29	12	17.12	449.00	3138.00	4355	20241121	-7.35	1377	20231116	193.03	4355	-7.35	20241121	1395	189.25	20240126	4355	-7.35	20241121	1395	189.25	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
53	20241121	130120	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4065	60	2	1.50	29377534385	6999230	48.17	4005	4355	3995	5200	2805	4005	4197.34	1.41	237583	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1828	9.05	1.30	12	15.57	449.00	3138.00	4355	20241121	-6.66	1377	20231116	195.21	4355	-6.66	20241121	1395	191.40	20240126	4355	-6.66	20241121	1395	191.40	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
54	20241121	120118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4195	190	2	4.74	26975452565	6415848	44.15	4005	4355	3995	5200	2805	4005	4204.60	1.41	154062	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1886	9.34	1.34	12	14.27	449.00	3138.00	4355	20241121	-3.67	1377	20231116	204.65	4355	-3.67	20241121	1395	200.72	20240126	4355	-3.67	20241121	1395	200.72	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
55	20241121	110119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4185	180	2	4.49	25380639705	6034035	41.53	4005	4355	3995	5200	2805	4005	4206.36	1.41	130701	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1882	9.32	1.33	12	13.42	449.00	3138.00	4355	20241121	-3.90	1377	20231116	203.92	4355	-3.90	20241121	1395	200.00	20240126	4355	-3.90	20241121	1395	200.00	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
56	20241121	100119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4205	200	2	4.99	21442533470	5086411	35.01	4005	4355	3995	5200	2805	4005	4215.79	1.41	92126	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1891	9.37	1.34	12	11.31	449.00	3138.00	4355	20241121	-3.44	1377	20231116	205.37	4355	-3.44	20241121	1395	201.43	20240126	4355	-3.44	20241121	1395	201.43	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
57	20241121	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4015	10	2	0.25	543836645	135264	0.93	4005	4085	4000	5200	2805	4005	4020.94	1.41	17171	4441	4222	3961	3742	3481	4332	3852	225	1195	500	2400	5	1	44964143	1805	8.94	1.28	12	0.30	449.00	3138.00	4180	20241120	-3.95	1377	20231116	191.58	4180	-3.95	20241120	1395	187.81	20240126	4180	-3.95	20241120	1395	187.81	20240126	4.35	N	001380	500	224 억	633415	N	N	6	N	00	N
58	20241120	160118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4005	270	2	7.23	57796727010	14451548	175.30	3715	4180	3700	4855	2615	3735	3999.66	1.00	186195	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1801	8.92	1.28	12	32.14	449.00	3138.00	4180	20241120	-4.19	1367	20231113	192.98	4180	-4.19	20241120	1395	187.10	20240126	4180	-4.19	20241120	1395	187.10	20240126	3.97	N	001380	500	224 억	450795	N	N	6	N	00	N
59	20241120	150118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3950	215	2	5.76	56165480820	14040676	170.31	3715	4180	3700	4855	2615	3735	4000.53	1.00	163948	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1776	8.80	1.26	12	31.23	449.00	3138.00	4180	20241120	-5.50	1367	20231113	188.95	4180	-5.50	20241120	1395	183.15	20240126	4180	-5.50	20241120	1395	183.15	20240126	3.97	N	001380	500	224 억	450795	N	N	0	N	00	N
60	20241120	140119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3985	250	2	6.69	53818969535	13452779	163.18	3715	4180	3700	4855	2615	3735	4000.93	1.00	108777	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1792	8.88	1.27	12	29.92	449.00	3138.00	4180	20241120	-4.67	1367	20231113	191.51	4180	-4.67	20241120	1395	185.66	20240126	4180	-4.67	20241120	1395	185.66	20240126	3.97	N	001380	500	224 억	450795	N	N	0	N	00	N
61	20241120	130120	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3925	190	2	5.09	52904240060	13221597	160.38	3715	4180	3700	4855	2615	3735	4001.70	1.00	83970	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1765	8.74	1.25	12	29.40	449.00	3138.00	4180	20241120	-6.10	1367	20231113	187.13	4180	-6.10	20241120	1395	181.36	20240126	4180	-6.10	20241120	1395	181.36	20240126	3.97	N	001380	500	224 억	450795	N	N	0	N	00	N
62	20241120	120119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3940	205	2	5.49	49908112965	12462310	151.17	3715	4180	3700	4855	2615	3735	4005.10	1.00	70904	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1772	8.78	1.26	12	27.72	449.00	3138.00	4180	20241120	-5.74	1367	20231113	188.22	4180	-5.74	20241120	1395	182.44	20240126	4180	-5.74	20241120	1395	182.44	20240126	3.97	N	001380	500	224 억	450795	N	N	0	N	00	N
63	20241120	110120	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4025	290	2	7.76	45975442055	11469159	139.12	3715	4180	3700	4855	2615	3735	4009.03	1.00	24455	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1810	8.96	1.28	12	25.51	449.00	3138.00	4180	20241120	-3.71	1367	20231113	194.44	4180	-3.71	20241120	1395	188.53	20240126	4180	-3.71	20241120	1395	188.53	20240126	3.97	N	001380	500	224 억	450795	N	N	0	N	00	N
64	20241120	100119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3895	160	2	4.28	30311349520	7625215	92.49	3715	4140	3700	4855	2615	3735	3975.70	1.00	-184829	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1751	8.67	1.24	12	16.96	449.00	3138.00	4140	20241120	-5.92	1367	20231113	184.93	4140	-5.92	20241120	1395	179.21	20240126	4140	-5.92	20241120	1395	179.21	20240126	3.97	N	001380	500	224 억	450795	N	N	0	N	00	N
65	20241120	090119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3715	-20	5	-0.54	695633585	186843	2.27	3715	3780	3700	4855	2615	3735	3721.86	1.00	9875	3881	3807	3671	3597	3461	3845	3635	225	1120	500	2240	5	1	44964143	1670	8.27	1.18	12	0.42	449.00	3138.00	3780	20241120	-1.72	1367	20231113	171.76	3780	-1.72	20241120	1395	166.31	20240126	3780	-1.72	20241120	1395	166.31	20240126	3.97	N	001380	500	224 억	450795	N	N	0	N	00	N
66	20241119	160118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3735	165	2	4.62	28270195520	7751350	27.58	3565	3745	3535	4640	2500	3570	3646.97	0.68	150652	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1679	8.32	1.19	12	17.24	449.00	3138.00	3745	20241119	-0.27	1357	20231110	175.24	3745	-0.27	20241119	1395	167.74	20240126	3745	-0.27	20241119	1395	167.74	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
67	20241119	150119	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3710	140	2	3.92	25815340375	7092780	25.23	3565	3745	3535	4640	2500	3570	3639.77	0.68	260122	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1668	8.26	1.18	12	15.77	449.00	3138.00	3745	20241119	-0.93	1357	20231110	173.40	3745	-0.93	20241119	1395	165.95	20240126	3745	-0.93	20241119	1395	165.95	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
68	20241119	140117	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3655	85	2	2.38	22318355625	6147578	21.87	3565	3745	3535	4640	2500	3570	3630.53	0.68	296638	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1643	8.14	1.16	12	13.67	449.00	3138.00	3745	20241119	-2.40	1357	20231110	169.34	3745	-2.40	20241119	1395	162.01	20240126	3745	-2.40	20241119	1395	162.01	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
69	20241119	130117	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3615	45	2	1.26	20806233320	5732274	20.39	3565	3745	3535	4640	2500	3570	3629.77	0.68	304834	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1625	8.05	1.15	12	12.75	449.00	3138.00	3745	20241119	-3.47	1357	20231110	166.40	3745	-3.47	20241119	1395	159.14	20240126	3745	-3.47	20241119	1395	159.14	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
70	20241119	120117	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3595	25	2	0.70	20056823400	5524567	19.65	3565	3745	3535	4640	2500	3570	3630.59	0.68	290154	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1616	8.01	1.15	12	12.29	449.00	3138.00	3745	20241119	-4.01	1357	20231110	164.92	3745	-4.01	20241119	1395	157.71	20240126	3745	-4.01	20241119	1395	157.71	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
71	20241119	110118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3655	85	2	2.38	18362108450	5055567	17.99	3565	3745	3535	4640	2500	3570	3632.19	0.68	211163	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1643	8.14	1.16	12	11.24	449.00	3138.00	3745	20241119	-2.40	1357	20231110	169.34	3745	-2.40	20241119	1395	162.01	20240126	3745	-2.40	20241119	1395	162.01	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
72	20241119	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3635	65	2	1.82	9789321830	2725080	9.69	3565	3690	3535	4640	2500	3570	3592.39	0.68	207619	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1634	8.10	1.16	12	6.06	449.00	3138.00	3695	20241118	-1.62	1357	20231110	167.87	3695	-1.62	20241118	1395	160.57	20240126	3695	-1.62	20241118	1395	160.57	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
73	20241119	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3580	10	2	0.28	686412900	192659	0.69	3565	3580	3550	4640	2500	3570	3562.43	0.68	-4789	4023	3796	3468	3241	2913	3910	3355	225	1070	500	2140	5	1	44964143	1610	7.97	1.14	12	0.43	449.00	3138.00	3695	20241118	-3.11	1357	20231110	163.82	3695	-3.11	20241118	1395	156.63	20240126	3695	-3.11	20241118	1395	156.63	20240126	4.03	N	001380	500	224 억	307633	N	N	25	N	00	N
74	20241118	160117	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3570	510	2	16.67	97203041900	27845310	415.49	3320	3695	3140	3975	2145	3060	3491.35	0.21	220286	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1605	7.95	1.14	12	61.93	449.00	3138.00	3695	20241118	-3.38	1357	20231110	163.08	3695	-3.38	20241118	1395	155.91	20240126	3695	-3.38	20241118	1395	155.91	20240126	3.91	N	001380	500	224 억	92210	N	N	25	N	00	N
75	20241118	150118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3550	490	2	16.01	93701363280	26854909	400.71	3320	3695	3140	3975	2145	3060	3489.84	0.21	175958	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1596	7.91	1.13	12	59.73	449.00	3138.00	3695	20241118	-3.92	1357	20231110	161.61	3695	-3.92	20241118	1395	154.48	20240126	3695	-3.92	20241118	1395	154.48	20240126	3.91	N	001380	500	224 억	92210	N	N	0	N	00	N
76	20241118	140118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3490	430	2	14.05	87452954275	25083194	374.27	3320	3695	3140	3975	2145	3060	3487.23	0.21	117299	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1569	7.77	1.11	12	55.78	449.00	3138.00	3695	20241118	-5.55	1357	20231110	157.18	3695	-5.55	20241118	1395	150.18	20240126	3695	-5.55	20241118	1395	150.18	20240126	3.91	N	001380	500	224 억	92210	N	N	0	N	00	N
77	20241118	130118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3595	535	2	17.48	80063097600	23001093	343.20	3320	3695	3140	3975	2145	3060	3481.61	0.21	-40545	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1616	8.01	1.15	12	51.15	449.00	3138.00	3695	20241118	-2.71	1357	20231110	164.92	3695	-2.71	20241118	1395	157.71	20240126	3695	-2.71	20241118	1395	157.71	20240126	3.91	N	001380	500	224 억	92210	N	N	0	N	00	N
78	20241118	120118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3455	395	2	12.91	66600759940	19241175	287.10	3320	3640	3140	3975	2145	3060	3462.25	0.21	36432	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1554	7.69	1.10	12	42.79	449.00	3138.00	3640	20241118	-5.08	1357	20231110	154.61	3640	-5.08	20241118	1395	147.67	20240126	3640	-5.08	20241118	1395	147.67	20240126	3.91	N	001380	500	224 억	92210	N	N	0	N	00	N
79	20241118	110118	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3430	370	2	12.09	61718490140	17817500	265.86	3320	3640	3140	3975	2145	3060	3464.88	0.21	-18480	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1542	7.64	1.09	12	39.63	449.00	3138.00	3640	20241118	-5.77	1357	20231110	152.76	3640	-5.77	20241118	1395	145.88	20240126	3640	-5.77	20241118	1395	145.88	20240126	3.91	N	001380	500	224 억	92210	N	N	0	N	00	N
80	20241118	100117	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	3340	280	2	9.15	38965530555	11324554	168.98	3320	3620	3140	3975	2145	3060	3442.22	0.21	-41707	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1502	7.44	1.06	12	25.19	449.00	3138.00	3620	20241118	-7.73	1357	20231110	146.13	3620	-7.73	20241118	1395	139.43	20240126	3620	-7.73	20241118	1395	139.43	20240126	3.91	N	001380	500	224 억	92210	N	N	0	N	00	N
81	20241118	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3280	220	2	7.19	2849461970	874500	13.05	3320	3325	3140	3975	2145	3060	3268.41	0.21	-4217	3530	3295	2825	2590	2120	3412	2707	225	915	500	1830	5	1	44964143	1475	7.31	1.05	12	1.94	449.00	3138.00	3530	20240711	-7.08	1357	20231110	141.71	3530	-7.08	20240711	1395	135.13	20240126	3530	-7.08	20240711	1395	135.13	20240126	3.91	N	001380	500	224 억	92210	N	N	0	N	00	N
82	20241115	160118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3060	705	1	29.94	18734496970	6691360	996.17	2385	3060	2355	3060	1650	2355	2799.08	0.40	-81832	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1376	6.82	0.98	12	14.88	449.00	3138.00	3530	20240711	-13.31	1357	20231110	125.50	3530	-13.31	20240711	1395	119.35	20240126	3530	-13.31	20240711	1377	122.22	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
83	20241115	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2730	375	2	15.92	5258363125	2074777	308.88	2385	2745	2355	3060	1650	2355	2534.42	0.40	2086	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1228	6.08	0.87	12	4.61	449.00	3138.00	3530	20240711	-22.66	1357	20231110	101.18	3530	-22.66	20240711	1395	95.70	20240126	3530	-22.66	20240711	1377	98.26	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
84	20241115	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2470	115	2	4.88	1779773205	721165	107.36	2385	2540	2355	3060	1650	2355	2467.91	0.40	31564	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1111	5.50	0.79	12	1.60	449.00	3138.00	3530	20240711	-30.03	1357	20231110	82.02	3530	-30.03	20240711	1395	77.06	20240126	3530	-30.03	20240711	1377	79.38	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
85	20241115	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2510	155	2	6.58	1580694225	640601	95.37	2385	2540	2355	3060	1650	2355	2467.52	0.40	29377	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1129	5.59	0.80	12	1.42	449.00	3138.00	3530	20240711	-28.90	1357	20231110	84.97	3530	-28.90	20240711	1395	79.93	20240126	3530	-28.90	20240711	1377	82.28	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
86	20241115	120119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2500	145	2	6.16	1430507340	580979	86.49	2385	2535	2355	3060	1650	2355	2462.24	0.40	17649	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1124	5.57	0.80	12	1.29	449.00	3138.00	3530	20240711	-29.18	1357	20231110	84.23	3530	-29.18	20240711	1395	79.21	20240126	3530	-29.18	20240711	1377	81.55	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
87	20241115	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2510	155	2	6.58	1274578985	518743	77.23	2385	2535	2355	3060	1650	2355	2457.05	0.40	8827	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1129	5.59	0.80	12	1.15	449.00	3138.00	3530	20240711	-28.90	1357	20231110	84.97	3530	-28.90	20240711	1395	79.93	20240126	3530	-28.90	20240711	1377	82.28	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
88	20241115	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2445	90	2	3.82	638510380	263535	39.23	2385	2470	2355	3060	1650	2355	2422.87	0.40	-7112	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1099	5.45	0.78	12	0.59	449.00	3138.00	3530	20240711	-30.74	1357	20231110	80.18	3530	-30.74	20240711	1395	75.27	20240126	3530	-30.74	20240711	1377	77.56	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
89	20241115	090135	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2385	30	2	1.27	71764585	29850	4.44	2385	2435	2385	3060	1650	2355	2404.17	0.40	13047	2645	2500	2395	2250	2145	2447	2197	225	705	500	1410	5	1	44964143	1072	5.31	0.76	12	0.07	449.00	3138.00	3530	20240711	-32.44	1357	20231110	75.76	3530	-32.44	20240711	1395	70.97	20240126	3530	-32.44	20240711	1377	73.20	20231116	4.35	N	001380	500	224 억	180701	N	N	0	N	00	N
90	20241114	160117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2365	-180	5	-7.07	1434260045	596691	64.21	2500	2540	2290	3305	1785	2545	2403.68	0.49	-36632	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1063	5.27	0.75	12	1.33	449.00	3138.00	3530	20240711	-33.00	1357	20231110	74.28	3530	-33.00	20240711	1395	69.53	20240126	3530	-33.00	20240711	1377	71.75	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
91	20241114	150119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2425	-120	5	-4.72	886378210	363089	39.07	2500	2540	2370	3305	1785	2545	2441.20	0.49	-53914	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1090	5.40	0.77	12	0.81	449.00	3138.00	3530	20240711	-31.30	1357	20231110	78.70	3530	-31.30	20240711	1395	73.84	20240126	3530	-31.30	20240711	1377	76.11	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
92	20241114	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2410	-135	5	-5.30	655377505	267118	28.75	2500	2540	2390	3305	1785	2545	2453.50	0.49	-38672	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1084	5.37	0.77	12	0.59	449.00	3138.00	3530	20240711	-31.73	1357	20231110	77.60	3530	-31.73	20240711	1395	72.76	20240126	3530	-31.73	20240711	1377	75.02	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
93	20241114	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2430	-115	5	-4.52	609084105	247933	26.68	2500	2540	2390	3305	1785	2545	2456.63	0.49	-29046	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1093	5.41	0.77	12	0.55	449.00	3138.00	3530	20240711	-31.16	1357	20231110	79.07	3530	-31.16	20240711	1395	74.19	20240126	3530	-31.16	20240711	1377	76.47	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
94	20241114	120118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2405	-140	5	-5.50	577207520	234713	25.26	2500	2540	2390	3305	1785	2545	2459.19	0.49	-30181	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1081	5.36	0.77	12	0.52	449.00	3138.00	3530	20240711	-31.87	1357	20231110	77.23	3530	-31.87	20240711	1395	72.40	20240126	3530	-31.87	20240711	1377	74.66	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
95	20241114	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2470	-75	5	-2.95	329960620	132622	14.27	2500	2540	2455	3305	1785	2545	2487.96	0.49	-22017	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1111	5.50	0.79	12	0.29	449.00	3138.00	3530	20240711	-30.03	1357	20231110	82.02	3530	-30.03	20240711	1395	77.06	20240126	3530	-30.03	20240711	1377	79.38	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
96	20241114	100119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2500	-45	5	-1.77	16193025	6474	0.70	2500	2525	2495	3305	1785	2545	2500.97	0.49	1673	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1124	5.57	0.80	12	0.01	449.00	3138.00	3530	20240711	-29.18	1357	20231110	84.23	3530	-29.18	20240711	1395	79.21	20240126	3530	-29.18	20240711	1377	81.55	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
97	20241114	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	0.49	0	2655	2600	2490	2435	2325	2627	2462	225	760	500	1520	5	1	44964143	1144	5.67	0.81	12	0.00	449.00	3138.00	3530	20240711	-27.90	1357	20231110	87.55	3530	-27.90	20240711	1395	82.44	20240126	3530	-27.90	20240711	1377	84.82	20231116	4.33	N	001380	500	224 억	221674	N	N	0	N	00	N
98	20241112	160117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2465	-500	5	-16.86	4779072895	1817225	162.50	2970	2975	2460	3850	2080	2965	2630.63	0.54	-23187	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1108	5.49	0.79	12	4.04	449.00	3138.00	3530	20240711	-30.17	1357	20231110	81.65	3530	-30.17	20240711	1395	76.70	20240126	3530	-30.17	20240711	1367	80.32	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
99	20241112	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2480	-485	5	-16.36	4539515750	1720289	153.83	2970	2975	2460	3850	2080	2965	2638.81	0.54	-30177	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1115	5.52	0.79	12	3.83	449.00	3138.00	3530	20240711	-29.75	1357	20231110	82.76	3530	-29.75	20240711	1395	77.78	20240126	3530	-29.75	20240711	1367	81.42	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
100	20241112	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2520	-445	5	-15.01	4054434445	1525488	136.41	2970	2975	2470	3850	2080	2965	2657.80	0.54	-24930	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1133	5.61	0.80	12	3.39	449.00	3138.00	3530	20240711	-28.61	1357	20231110	85.70	3530	-28.61	20240711	1395	80.65	20240126	3530	-28.61	20240711	1367	84.35	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
101	20241112	130117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2525	-440	5	-14.84	3769948570	1412681	126.32	2970	2975	2470	3850	2080	2965	2668.65	0.54	4434	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1135	5.62	0.80	12	3.14	449.00	3138.00	3530	20240711	-28.47	1357	20231110	86.07	3530	-28.47	20240711	1395	81.00	20240126	3530	-28.47	20240711	1367	84.71	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
102	20241112	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2540	-425	5	-14.33	3381955430	1259567	112.63	2970	2975	2470	3850	2080	2965	2685.01	0.54	37088	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1142	5.66	0.81	12	2.80	449.00	3138.00	3530	20240711	-28.05	1357	20231110	87.18	3530	-28.05	20240711	1395	82.08	20240126	3530	-28.05	20240711	1367	85.81	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
103	20241112	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2665	-300	5	-10.12	1914406470	688616	61.58	2970	2975	2645	3850	2080	2965	2780.08	0.54	-4050	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1198	5.94	0.85	12	1.53	449.00	3138.00	3530	20240711	-24.50	1357	20231110	96.39	3530	-24.50	20240711	1395	91.04	20240126	3530	-24.50	20240711	1367	94.95	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
104	20241112	100118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2840	-125	5	-4.22	666377840	231386	20.69	2970	2975	2805	3850	2080	2965	2879.94	0.54	19120	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1277	6.33	0.91	12	0.51	449.00	3138.00	3530	20240711	-19.55	1357	20231110	109.29	3530	-19.55	20240711	1395	103.58	20240126	3530	-19.55	20240711	1367	107.75	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
105	20241112	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2940	-25	5	-0.84	23443835	7914	0.71	2970	2970	2940	3850	2080	2965	2962.32	0.54	-2688	3198	3081	3018	2901	2838	3050	2870	225	885	500	1770	5	1	44964143	1322	6.55	0.94	12	0.02	449.00	3138.00	3530	20240711	-16.71	1357	20231110	116.65	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1367	115.07	20231113	4.25	N	001380	500	224 억	241766	N	N	0	N	00	N
106	20241111	160116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2965	-55	5	-1.82	3386289225	1114845	217.14	3055	3135	2955	3925	2115	3020	3037.66	1.00	-206567	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1333	6.60	0.94	12	2.48	449.00	3138.00	3530	20240711	-16.01	1357	20231110	118.50	3530	-16.01	20240711	1395	112.54	20240126	3530	-16.01	20240711	1367	116.90	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
107	20241111	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2995	-25	5	-0.83	3297667755	1085037	211.33	3055	3135	2955	3925	2115	3020	3039.22	1.00	-211595	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1347	6.67	0.95	12	2.41	449.00	3138.00	3530	20240711	-15.16	1357	20231110	120.71	3530	-15.16	20240711	1395	114.70	20240126	3530	-15.16	20240711	1367	119.09	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
108	20241111	140117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2970	-50	5	-1.66	3169127260	1041971	202.94	3055	3135	2955	3925	2115	3020	3041.48	1.00	-206561	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1335	6.61	0.95	12	2.32	449.00	3138.00	3530	20240711	-15.86	1357	20231110	118.87	3530	-15.86	20240711	1395	112.90	20240126	3530	-15.86	20240711	1367	117.26	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
109	20241111	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3015	-5	5	-0.17	2891583475	948804	184.80	3055	3135	2970	3925	2115	3020	3047.61	1.00	-192833	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1356	6.71	0.96	12	2.11	449.00	3138.00	3530	20240711	-14.59	1357	20231110	122.18	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1367	120.56	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
110	20241111	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3030	10	2	0.33	2594345115	850315	165.61	3055	3135	2970	3925	2115	3020	3051.04	1.00	-169226	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1362	6.75	0.97	12	1.89	449.00	3138.00	3530	20240711	-14.16	1357	20231110	123.29	3530	-14.16	20240711	1395	117.20	20240126	3530	-14.16	20240711	1367	121.65	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
111	20241111	110117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3010	-10	5	-0.33	2471954120	809819	157.73	3055	3135	2970	3925	2115	3020	3052.48	1.00	-167425	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1353	6.70	0.96	12	1.80	449.00	3138.00	3530	20240711	-14.73	1357	20231110	121.81	3530	-14.73	20240711	1395	115.77	20240126	3530	-14.73	20240711	1367	120.19	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
112	20241111	100116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3005	-15	5	-0.50	2021590795	659659	128.48	3055	3135	2995	3925	2115	3020	3064.60	1.00	-144330	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1351	6.69	0.96	12	1.47	449.00	3138.00	3530	20240711	-14.87	1357	20231110	121.44	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1367	119.82	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
113	20241111	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3045	25	2	0.83	88900945	29081	5.66	3055	3070	3045	3925	2115	3020	3057.10	1.00	2179	3173	3096	2998	2921	2823	3135	2960	225	905	500	1810	5	1	44964143	1369	6.78	0.97	12	0.06	449.00	3138.00	3530	20240711	-13.74	1357	20231110	124.39	3530	-13.74	20240711	1395	118.28	20240126	3530	-13.74	20240711	1367	122.75	20231113	4.16	N	001380	500	224 억	448149	N	N	11	N	00	N
114	20241108	160116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3020	80	2	2.72	1532082900	505834	208.13	2940	3075	2900	3820	2060	2940	3028.83	0.90	39372	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1358	6.73	0.96	12	1.12	449.00	3138.00	3530	20240711	-14.45	1354	20231101	123.04	3530	-14.45	20240711	1395	116.49	20240126	3530	-14.45	20240711	1357	122.55	20231110	4.04	N	001380	500	224 억	404070	N	N	11	N	00	N
115	20241108	150117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3020	80	2	2.72	1444032515	476602	196.10	2940	3075	2900	3820	2060	2940	3029.85	0.90	35765	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1358	6.73	0.96	12	1.06	449.00	3138.00	3530	20240711	-14.45	1354	20231101	123.04	3530	-14.45	20240711	1395	116.49	20240126	3530	-14.45	20240711	1357	122.55	20231110	4.04	N	001380	500	224 억	404070	N	N	5	N	00	N
116	20241108	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3000	60	2	2.04	1285379150	423919	174.43	2940	3075	2900	3820	2060	2940	3032.13	0.90	41398	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1349	6.68	0.96	12	0.94	449.00	3138.00	3530	20240711	-15.01	1354	20231101	121.57	3530	-15.01	20240711	1395	115.05	20240126	3530	-15.01	20240711	1357	121.08	20231110	4.04	N	001380	500	224 억	404070	N	N	5	N	00	N
117	20241108	130117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3015	75	2	2.55	1218750260	401745	165.30	2940	3075	2900	3820	2060	2940	3033.64	0.90	39650	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1356	6.71	0.96	12	0.89	449.00	3138.00	3530	20240711	-14.59	1354	20231101	122.67	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1357	122.18	20231110	4.04	N	001380	500	224 억	404070	N	N	5	N	00	N
118	20241108	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3045	105	2	3.57	1104202550	363886	149.73	2940	3075	2900	3820	2060	2940	3034.47	0.90	39882	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1369	6.78	0.97	12	0.81	449.00	3138.00	3530	20240711	-13.74	1354	20231101	124.89	3530	-13.74	20240711	1395	118.28	20240126	3530	-13.74	20240711	1357	124.39	20231110	4.04	N	001380	500	224 억	404070	N	N	5	N	00	N
119	20241108	110117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3065	125	2	4.25	940290140	310125	127.60	2940	3075	2900	3820	2060	2940	3031.97	0.90	49941	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1378	6.83	0.98	12	0.69	449.00	3138.00	3530	20240711	-13.17	1354	20231101	126.37	3530	-13.17	20240711	1395	119.71	20240126	3530	-13.17	20240711	1357	125.87	20231110	4.04	N	001380	500	224 억	404070	N	N	5	N	00	N
120	20241108	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3045	105	2	3.57	561931565	186451	76.72	2940	3045	2900	3820	2060	2940	3013.83	0.90	51058	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1369	6.78	0.97	12	0.41	449.00	3138.00	3530	20240711	-13.74	1354	20231101	124.89	3530	-13.74	20240711	1395	118.28	20240126	3530	-13.74	20240711	1357	124.39	20231110	4.04	N	001380	500	224 억	404070	N	N	5	N	00	N
121	20241108	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2950	10	2	0.34	10603740	3623	1.49	2940	2950	2900	3820	2060	2940	2926.78	0.90	-40	3053	2996	2943	2886	2833	2970	2860	225	880	500	1760	5	1	44964143	1326	6.57	0.94	12	0.01	449.00	3138.00	3530	20240711	-16.43	1354	20231101	117.87	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1357	117.39	20231110	4.04	N	001380	500	224 억	404070	N	N	5	N	00	N
122	20241107	160117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2940	-45	5	-1.51	709561115	242493	53.04	2980	3000	2890	3880	2090	2985	2926.11	1.00	-47379	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1322	6.55	0.94	12	0.54	449.00	3138.00	3530	20240711	-16.71	1354	20231101	117.13	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1357	116.65	20231110	4.19	N	001380	500	224 억	450130	N	N	5	N	00	N
123	20241107	150116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2945	-40	5	-1.34	681876035	233075	50.98	2980	3000	2890	3880	2090	2985	2925.56	1.00	-47722	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1324	6.56	0.94	12	0.52	449.00	3138.00	3530	20240711	-16.57	1354	20231101	117.50	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1357	117.02	20231110	4.19	N	001380	500	224 억	450130	N	N	14	N	00	N
124	20241107	140118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2940	-45	5	-1.51	631569690	215886	47.22	2980	3000	2890	3880	2090	2985	2925.48	1.00	-41503	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1322	6.55	0.94	12	0.48	449.00	3138.00	3530	20240711	-16.71	1354	20231101	117.13	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1357	116.65	20231110	4.19	N	001380	500	224 억	450130	N	N	14	N	00	N
125	20241107	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2915	-70	5	-2.35	605359580	206942	45.27	2980	3000	2890	3880	2090	2985	2925.26	1.00	-42282	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1311	6.49	0.93	12	0.46	449.00	3138.00	3530	20240711	-17.42	1354	20231101	115.29	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1357	114.81	20231110	4.19	N	001380	500	224 억	450130	N	N	14	N	00	N
126	20241107	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2930	-55	5	-1.84	538761910	184123	40.28	2980	3000	2890	3880	2090	2985	2926.10	1.00	-40382	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1317	6.53	0.93	12	0.41	449.00	3138.00	3530	20240711	-17.00	1354	20231101	116.40	3530	-17.00	20240711	1395	110.04	20240126	3530	-17.00	20240711	1357	115.92	20231110	4.19	N	001380	500	224 억	450130	N	N	14	N	00	N
127	20241107	110117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2915	-70	5	-2.35	424894570	145108	31.74	2980	3000	2890	3880	2090	2985	2928.13	1.00	-24310	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1311	6.49	0.93	12	0.32	449.00	3138.00	3530	20240711	-17.42	1354	20231101	115.29	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1357	114.81	20231110	4.19	N	001380	500	224 억	450130	N	N	14	N	00	N
128	20241107	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2940	-45	5	-1.51	353772000	120679	26.40	2980	3000	2890	3880	2090	2985	2931.51	1.00	-9647	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1322	6.55	0.94	12	0.27	449.00	3138.00	3530	20240711	-16.71	1354	20231101	117.13	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1357	116.65	20231110	4.19	N	001380	500	224 억	450130	N	N	14	N	00	N
129	20241107	090116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2995	10	2	0.34	17279375	5789	1.27	2980	2995	2970	3880	2090	2985	2984.86	1.00	-816	3098	3041	2963	2906	2828	3070	2935	225	895	500	1790	5	1	44964143	1347	6.67	0.95	12	0.01	449.00	3138.00	3530	20240711	-15.16	1354	20231101	121.20	3530	-15.16	20240711	1395	114.70	20240126	3530	-15.16	20240711	1357	120.71	20231110	4.19	N	001380	500	224 억	450130	N	N	14	N	00	N
130	20241106	160117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2985	50	2	1.70	1328768555	451187	132.17	2945	3020	2885	3815	2055	2935	2945.04	1.04	9932	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1342	6.65	0.95	12	1.00	449.00	3138.00	3530	20240711	-15.44	1336	20231030	123.43	3530	-15.44	20240711	1395	113.98	20240126	3530	-15.44	20240711	1357	119.97	20231110	4.23	N	001380	500	224 억	466719	N	N	14	N	00	N
131	20241106	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3000	65	2	2.21	1160209050	394869	115.67	2945	3000	2885	3815	2055	2935	2938.21	1.04	18385	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1349	6.68	0.96	12	0.88	449.00	3138.00	3530	20240711	-15.01	1336	20231030	124.55	3530	-15.01	20240711	1395	115.05	20240126	3530	-15.01	20240711	1357	121.08	20231110	4.23	N	001380	500	224 억	466719	N	N	4	N	00	N
132	20241106	140119	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2945	10	2	0.34	935285460	319339	93.54	2945	2970	2885	3815	2055	2935	2928.82	1.04	23646	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1324	6.56	0.94	12	0.71	449.00	3138.00	3530	20240711	-16.57	1336	20231030	120.43	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1357	117.02	20231110	4.23	N	001380	500	224 억	466719	N	N	4	N	00	N
133	20241106	130118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2925	-10	5	-0.34	660907680	226366	66.31	2945	2955	2885	3815	2055	2935	2919.64	1.04	-15524	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1315	6.51	0.93	12	0.50	449.00	3138.00	3530	20240711	-17.14	1336	20231030	118.94	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1357	115.55	20231110	4.23	N	001380	500	224 억	466719	N	N	4	N	00	N
134	20241106	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2925	-10	5	-0.34	353711955	121225	35.51	2945	2955	2885	3815	2055	2935	2917.81	1.04	-24640	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1315	6.51	0.93	12	0.27	449.00	3138.00	3530	20240711	-17.14	1336	20231030	118.94	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1357	115.55	20231110	4.23	N	001380	500	224 억	466719	N	N	4	N	00	N
135	20241106	110118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2910	-25	5	-0.85	310649255	106444	31.18	2945	2955	2885	3815	2055	2935	2918.43	1.04	-22488	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1308	6.48	0.93	12	0.24	449.00	3138.00	3530	20240711	-17.56	1336	20231030	117.81	3530	-17.56	20240711	1395	108.60	20240126	3530	-17.56	20240711	1357	114.44	20231110	4.23	N	001380	500	224 억	466719	N	N	4	N	00	N
136	20241106	100118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2905	-30	5	-1.02	260262500	89131	26.11	2945	2955	2885	3815	2055	2935	2920.00	1.04	-17520	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1306	6.47	0.93	12	0.20	449.00	3138.00	3530	20240711	-17.71	1336	20231030	117.44	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1357	114.08	20231110	4.23	N	001380	500	224 억	466719	N	N	4	N	00	N
137	20241106	090117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2915	-20	5	-0.68	18854350	6466	1.89	2945	2945	2905	3815	2055	2935	2915.92	1.04	-5718	3035	2985	2885	2835	2735	3010	2860	225	880	500	1760	5	1	44964143	1311	6.49	0.93	12	0.01	449.00	3138.00	3530	20240711	-17.42	1336	20231030	118.19	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1357	114.81	20231110	4.23	N	001380	500	224 억	466719	N	N	4	N	00	N
138	20241105	160117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2935	125	2	4.45	973412870	338963	105.92	2815	2935	2785	3650	1970	2810	2871.66	0.94	85570	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1320	6.54	0.94	12	0.75	449.00	3138.00	3530	20240711	-16.86	1314	20231027	123.36	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1357	116.29	20231110	4.24	N	001380	500	224 억	424456	N	N	4	N	00	N
139	20241105	150118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2910	100	2	3.56	879671360	306858	95.89	2815	2935	2785	3650	1970	2810	2866.70	0.94	91711	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1308	6.48	0.93	12	0.68	449.00	3138.00	3530	20240711	-17.56	1314	20231027	121.46	3530	-17.56	20240711	1395	108.60	20240126	3530	-17.56	20240711	1357	114.44	20231110	4.24	N	001380	500	224 억	424456	N	N	3	N	00	N
140	20241105	140116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2935	125	2	4.45	822012260	287138	89.73	2815	2935	2785	3650	1970	2810	2862.78	0.94	88947	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1320	6.54	0.94	12	0.64	449.00	3138.00	3530	20240711	-16.86	1314	20231027	123.36	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1357	116.29	20231110	4.24	N	001380	500	224 억	424456	N	N	3	N	00	N
141	20241105	130116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2935	125	2	4.45	724527035	253715	79.28	2815	2935	2785	3650	1970	2810	2855.67	0.94	93465	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1320	6.54	0.94	12	0.56	449.00	3138.00	3530	20240711	-16.86	1314	20231027	123.36	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1357	116.29	20231110	4.24	N	001380	500	224 억	424456	N	N	3	N	00	N
142	20241105	120116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2915	105	2	3.74	603555895	212344	66.36	2815	2920	2785	3650	1970	2810	2842.35	0.94	95010	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1311	6.49	0.93	12	0.47	449.00	3138.00	3530	20240711	-17.42	1314	20231027	121.84	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1357	114.81	20231110	4.24	N	001380	500	224 억	424456	N	N	3	N	00	N
143	20241105	110116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2880	70	2	2.49	398025390	141391	44.18	2815	2880	2785	3650	1970	2810	2815.07	0.94	52511	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1295	6.41	0.92	12	0.31	449.00	3138.00	3530	20240711	-18.41	1314	20231027	119.18	3530	-18.41	20240711	1395	106.45	20240126	3530	-18.41	20240711	1357	112.23	20231110	4.24	N	001380	500	224 억	424456	N	N	3	N	00	N
144	20241105	100116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2800	-10	5	-0.36	230904245	82379	25.74	2815	2830	2785	3650	1970	2810	2802.95	0.94	34260	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1259	6.24	0.89	12	0.18	449.00	3138.00	3530	20240711	-20.68	1314	20231027	113.09	3530	-20.68	20240711	1395	100.72	20240126	3530	-20.68	20240711	1357	106.34	20231110	4.24	N	001380	500	224 억	424456	N	N	3	N	00	N
145	20241105	090116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2790	-20	5	-0.71	8256295	2938	0.92	2815	2830	2790	3650	1970	2810	2810.18	0.94	-1727	2960	2885	2835	2760	2710	2860	2735	225	840	500	1680	5	1	44964143	1254	6.21	0.89	12	0.01	449.00	3138.00	3530	20240711	-20.96	1314	20231027	112.33	3530	-20.96	20240711	1395	100.00	20240126	3530	-20.96	20240711	1357	105.60	20231110	4.24	N	001380	500	224 억	424456	N	N	3	N	00	N
146	20241104	160116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2810	-25	5	-0.88	902149400	318013	114.39	2825	2910	2785	3685	1985	2835	2836.86	0.97	-27897	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1263	6.26	0.90	12	0.71	449.00	3138.00	3530	20240711	-20.40	1313	20231026	114.01	3530	-20.40	20240711	1395	101.43	20240126	3530	-20.40	20240711	1357	107.07	20231110	4.28	N	001380	500	224 억	434306	N	N	3	N	00	N
147	20241104	150116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2815	-20	5	-0.71	712415020	250336	90.05	2825	2910	2810	3685	1985	2835	2845.84	0.97	-16357	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1266	6.27	0.90	12	0.56	449.00	3138.00	3530	20240711	-20.25	1313	20231026	114.39	3530	-20.25	20240711	1395	101.79	20240126	3530	-20.25	20240711	1357	107.44	20231110	4.28	N	001380	500	224 억	434306	N	N	1	N	00	N
148	20241104	140116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2845	10	2	0.35	581646775	203928	73.36	2825	2910	2820	3685	1985	2835	2852.22	0.97	-665	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1279	6.34	0.91	12	0.45	449.00	3138.00	3530	20240711	-19.41	1313	20231026	116.68	3530	-19.41	20240711	1395	103.94	20240126	3530	-19.41	20240711	1357	109.65	20231110	4.28	N	001380	500	224 억	434306	N	N	1	N	00	N
149	20241104	130112	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2835	0	3	0.00	525624580	184145	66.24	2825	2910	2820	3685	1985	2835	2854.41	0.97	4434	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1275	6.31	0.90	12	0.41	449.00	3138.00	3530	20240711	-19.69	1313	20231026	115.92	3530	-19.69	20240711	1395	103.23	20240126	3530	-19.69	20240711	1357	108.92	20231110	4.28	N	001380	500	224 억	434306	N	N	1	N	00	N
150	20241104	120116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2830	-5	5	-0.18	473099215	165574	59.56	2825	2910	2820	3685	1985	2835	2857.33	0.97	9077	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1272	6.30	0.90	12	0.37	449.00	3138.00	3530	20240711	-19.83	1313	20231026	115.54	3530	-19.83	20240711	1395	102.87	20240126	3530	-19.83	20240711	1357	108.55	20231110	4.28	N	001380	500	224 억	434306	N	N	1	N	00	N
151	20241104	110116	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2845	10	2	0.35	403615415	141117	50.76	2825	2910	2820	3685	1985	2835	2860.15	0.97	970	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1279	6.34	0.91	12	0.31	449.00	3138.00	3530	20240711	-19.41	1313	20231026	116.68	3530	-19.41	20240711	1395	103.94	20240126	3530	-19.41	20240711	1357	109.65	20231110	4.28	N	001380	500	224 억	434306	N	N	1	N	00	N
152	20241104	100115	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2845	10	2	0.35	360337225	125904	45.29	2825	2910	2820	3685	1985	2835	2862.00	0.97	4146	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1279	6.34	0.91	12	0.28	449.00	3138.00	3530	20240711	-19.41	1313	20231026	116.68	3530	-19.41	20240711	1395	103.94	20240126	3530	-19.41	20240711	1357	109.65	20231110	4.28	N	001380	500	224 억	434306	N	N	1	N	00	N
153	20241104	090115	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2895	60	2	2.12	59066350	20689	7.44	2825	2895	2825	3685	1985	2835	2854.97	0.97	10029	2961	2897	2856	2792	2751	2877	2772	225	850	500	1700	5	1	44964143	1302	6.45	0.92	12	0.05	449.00	3138.00	3530	20240711	-17.99	1313	20231026	120.49	3530	-17.99	20240711	1395	107.53	20240126	3530	-17.99	20240711	1357	113.34	20231110	4.28	N	001380	500	224 억	434306	N	N	1	N	00	N
154	20241101	160114	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2835	-65	5	-2.24	778103685	270768	64.99	2855	2920	2815	3770	2030	2900	2873.72	0.98	-2359	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1275	6.31	0.90	12	0.60	449.00	3138.00	3530	20240711	-19.69	1313	20231026	115.92	3530	-19.69	20240711	1395	103.23	20240126	3530	-19.69	20240711	1354	109.38	20231101	4.30	N	001380	500	224 억	439473	N	N	1	N	00	N
155	20241101	150115	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2890	-10	5	-0.34	565278400	196059	47.06	2855	2920	2850	3770	2030	2900	2883.21	0.98	-7626	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1299	6.44	0.92	12	0.44	449.00	3138.00	3530	20240711	-18.13	1313	20231026	120.11	3530	-18.13	20240711	1395	107.17	20240126	3530	-18.13	20240711	1354	113.44	20231101	4.30	N	001380	500	224 억	439473	N	N	3	N	00	N
156	20241101	140121	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2890	-10	5	-0.34	520277020	180465	43.32	2855	2920	2850	3770	2030	2900	2882.98	0.98	-2390	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1299	6.44	0.92	12	0.40	449.00	3138.00	3530	20240711	-18.13	1313	20231026	120.11	3530	-18.13	20240711	1395	107.17	20240126	3530	-18.13	20240711	1354	113.44	20231101	4.30	N	001380	500	224 억	439473	N	N	3	N	00	N
157	20241101	130117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2895	-5	5	-0.17	485157215	168294	40.39	2855	2920	2850	3770	2030	2900	2882.80	0.98	1790	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1302	6.45	0.92	12	0.37	449.00	3138.00	3530	20240711	-17.99	1313	20231026	120.49	3530	-17.99	20240711	1395	107.53	20240126	3530	-17.99	20240711	1354	113.81	20231101	4.30	N	001380	500	224 억	439473	N	N	3	N	00	N
158	20241101	120117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2900	0	3	0.00	458191585	158960	38.15	2855	2920	2850	3770	2030	2900	2882.43	0.98	1487	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1304	6.46	0.92	12	0.35	449.00	3138.00	3530	20240711	-17.85	1313	20231026	120.87	3530	-17.85	20240711	1395	107.89	20240126	3530	-17.85	20240711	1354	114.18	20231101	4.30	N	001380	500	224 억	439473	N	N	3	N	00	N
159	20241101	110117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2910	10	2	0.34	217289195	75267	18.07	2855	2920	2850	3770	2030	2900	2886.91	0.98	-17499	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1308	6.48	0.93	12	0.17	449.00	3138.00	3530	20240711	-17.56	1313	20231026	121.63	3530	-17.56	20240711	1395	108.60	20240126	3530	-17.56	20240711	1354	114.92	20231101	4.30	N	001380	500	224 억	439473	N	N	3	N	00	N
160	20241101	100117	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2890	-10	5	-0.34	125667445	43725	10.50	2855	2910	2850	3770	2030	2900	2874.04	0.98	-15906	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1299	6.44	0.92	12	0.10	449.00	3138.00	3530	20240711	-18.13	1313	20231026	120.11	3530	-18.13	20240711	1395	107.17	20240126	3530	-18.13	20240711	1354	113.44	20231101	4.30	N	001380	500	224 억	439473	N	N	3	N	00	N
161	20241101	090118	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	2865	-35	5	-1.21	22948615	8038	1.93	2855	2865	2850	3770	2030	2900	2855.02	0.98	-184	3056	2977	2926	2847	2796	2952	2822	225	870	500	1740	5	1	44964143	1288	6.38	0.91	12	0.02	449.00	3138.00	3530	20240711	-18.84	1313	20231026	118.20	3530	-18.84	20240711	1395	105.38	20240126	3530	-18.84	20240711	1354	111.60	20231101	4.30	N	001380	500	224 억	439473	N	N	3	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History