KissMeData/003570/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19640	-260	5	-1.31	2670054250	135782	143.13	19850	20400	19330	25850	13930	19900	19664.28	6.77	-46269	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	10	1	33252697	6531	13.18	0.83	12	0.41	1490.00	23609.00	28200	20241023	-30.35	13580	20231128	44.62	28200	-30.35	20241023	13700	43.36	20240124	28200	-30.35	20241023	13700	43.36	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
3	20241129	150154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19390	-510	5	-2.56	2428518510	123389	130.07	19850	20400	19330	25850	13930	19900	19681.81	6.77	-42880	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	10	1	33252697	6448	13.01	0.82	12	0.37	1490.00	23609.00	28200	20241023	-31.24	13580	20231128	42.78	28200	-31.24	20241023	13700	41.53	20240124	28200	-31.24	20241023	13700	41.53	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
4	20241129	140152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19900	0	3	0.00	1856628440	94247	99.35	19850	20400	19330	25850	13930	19900	19699.60	6.77	-29702	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	10	1	33252697	6617	13.36	0.84	12	0.28	1490.00	23609.00	28200	20241023	-29.43	13580	20231128	46.54	28200	-29.43	20241023	13700	45.26	20240124	28200	-29.43	20241023	13700	45.26	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
5	20241129	130153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19680	-220	5	-1.11	1500749470	76317	80.45	19850	20400	19330	25850	13930	19900	19664.68	6.77	-21416	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	10	1	33252697	6544	13.21	0.83	12	0.23	1490.00	23609.00	28200	20241023	-30.21	13580	20231128	44.92	28200	-30.21	20241023	13700	43.65	20240124	28200	-30.21	20241023	13700	43.65	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
6	20241129	120153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19480	-420	5	-2.11	1239177290	63004	66.41	19850	20400	19330	25850	13930	19900	19668.23	6.77	-19420	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	10	1	33252697	6478	13.07	0.83	12	0.19	1490.00	23609.00	28200	20241023	-30.92	13580	20231128	43.45	28200	-30.92	20241023	13700	42.19	20240124	28200	-30.92	20241023	13700	42.19	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
7	20241129	110153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19460	-440	5	-2.21	1014763910	51459	54.24	19850	20400	19330	25850	13930	19900	19719.85	6.77	-17134	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	10	1	33252697	6471	13.06	0.82	12	0.15	1490.00	23609.00	28200	20241023	-30.99	13580	20231128	43.30	28200	-30.99	20241023	13700	42.04	20240124	28200	-30.99	20241023	13700	42.04	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
8	20241129	100154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19360	-540	5	-2.71	845300620	42739	45.05	19850	20400	19330	25850	13930	19900	19778.20	6.77	-13142	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	10	1	33252697	6438	12.99	0.82	12	0.13	1490.00	23609.00	28200	20241023	-31.35	13580	20231128	42.56	28200	-31.35	20241023	13700	41.31	20240124	28200	-31.35	20241023	13700	41.31	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
9	20241129	090153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20000	100	2	0.50	17439190	878	0.93	19850	20000	19850	25850	13930	19900	19862.40	6.77	-70	20640	20270	19930	19560	19220	20455	19745	856	5950	2500	15120	50	1	33252697	6651	13.42	0.85	12	0.00	1490.00	23609.00	28200	20241023	-29.08	13580	20231128	47.28	28200	-29.08	20241023	13700	45.99	20240124	28200	-29.08	20241023	13700	45.99	20240124	0.81	N	003570	2500	856 억	2252322	N	N	0	N	N
10	20241128	160152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19900	20	2	0.10	1892632040	94568	59.41	19750	20300	19590	25800	13920	19880	20013.67	6.81	-20755	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	10	1	33252697	6617	13.36	0.84	12	0.28	1490.00	23609.00	28200	20241023	-29.43	13580	20231128	46.54	28200	-29.43	20241023	13700	45.26	20240124	28200	-29.43	20241023	13580	46.54	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
11	20241128	150155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20000	120	2	0.60	1509137450	75318	47.31	19750	20300	19590	25800	13920	19880	20036.90	6.81	-13820	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	50	1	33252697	6651	13.42	0.85	12	0.23	1490.00	23609.00	28200	20241023	-29.08	13580	20231128	47.28	28200	-29.08	20241023	13700	45.99	20240124	28200	-29.08	20241023	13580	47.28	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
12	20241128	140154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20000	120	2	0.60	1261426510	62932	39.53	19750	20300	19590	25800	13920	19880	20044.31	6.81	-9192	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	50	1	33252697	6651	13.42	0.85	12	0.19	1490.00	23609.00	28200	20241023	-29.08	13580	20231128	47.28	28200	-29.08	20241023	13700	45.99	20240124	28200	-29.08	20241023	13580	47.28	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
13	20241128	130153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20000	120	2	0.60	1137778220	56760	35.66	19750	20300	19590	25800	13920	19880	20045.46	6.81	-7639	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	50	1	33252697	6651	13.42	0.85	12	0.17	1490.00	23609.00	28200	20241023	-29.08	13580	20231128	47.28	28200	-29.08	20241023	13700	45.99	20240124	28200	-29.08	20241023	13580	47.28	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
14	20241128	120154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20200	320	2	1.61	931168720	46470	29.19	19750	20300	19590	25800	13920	19880	20038.10	6.81	-4311	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	50	1	33252697	6717	13.56	0.86	12	0.14	1490.00	23609.00	28200	20241023	-28.37	13580	20231128	48.75	28200	-28.37	20241023	13700	47.45	20240124	28200	-28.37	20241023	13580	48.75	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
15	20241128	110153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20200	320	2	1.61	801911170	40047	25.16	19750	20300	19590	25800	13920	19880	20024.29	6.81	-4056	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	50	1	33252697	6717	13.56	0.86	12	0.12	1490.00	23609.00	28200	20241023	-28.37	13580	20231128	48.75	28200	-28.37	20241023	13700	47.45	20240124	28200	-28.37	20241023	13580	48.75	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
16	20241128	100153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20050	170	2	0.86	456366770	22918	14.40	19750	20200	19590	25800	13920	19880	19913.05	6.81	-1881	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	50	1	33252697	6667	13.46	0.85	12	0.07	1490.00	23609.00	28200	20241023	-28.90	13580	20231128	47.64	28200	-28.90	20241023	13700	46.35	20240124	28200	-28.90	20241023	13580	47.64	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
17	20241128	090153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19590	-290	5	-1.46	62262790	3164	1.99	19750	19760	19590	25800	13920	19880	19677.74	6.81	-2490	20586	20232	19996	19642	19406	20115	19525	856	5920	2500	15100	10	1	33252697	6514	13.15	0.83	12	0.01	1490.00	23609.00	28200	20241023	-30.53	13580	20231128	44.26	28200	-30.53	20241023	13700	42.99	20240124	28200	-30.53	20241023	13580	44.26	20231128	0.75	N	003570	2500	856 억	2264404	N	N	3	N	N
18	20241127	160152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19880	-170	5	-0.85	3179129850	158815	23.46	20150	20350	19760	26050	14050	20050	20017.85	6.82	-36334	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	10	1	33252697	6611	13.34	0.84	12	0.48	1490.00	23609.00	28200	20241023	-29.50	13580	20231128	46.39	28200	-29.50	20241023	13700	45.11	20240124	28200	-29.50	20241023	13580	46.39	20231128	0.76	N	003570	2500	856 억	2267652	N	N	3	N	N
19	20241127	150153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19850	-200	5	-1.00	2981525960	148879	22.00	20150	20350	19760	26050	14050	20050	20026.50	6.82	-32457	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	10	1	33252697	6601	13.32	0.84	12	0.45	1490.00	23609.00	28200	20241023	-29.61	13580	20231128	46.17	28200	-29.61	20241023	13700	44.89	20240124	28200	-29.61	20241023	13580	46.17	20231128	0.76	N	003570	2500	856 억	2267652	N	N	22	N	N
20	20241127	140153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19960	-90	5	-0.45	2465330110	122911	18.16	20150	20350	19760	26050	14050	20050	20057.85	6.82	-22973	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	10	1	33252697	6637	13.40	0.85	12	0.37	1490.00	23609.00	28200	20241023	-29.22	13580	20231128	46.98	28200	-29.22	20241023	13700	45.69	20240124	28200	-29.22	20241023	13580	46.98	20231128	0.76	N	003570	2500	856 억	2267652	N	N	22	N	N
21	20241127	130151	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20150	100	2	0.50	1830991850	91350	13.50	20150	20350	19760	26050	14050	20050	20043.70	6.82	-10791	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	50	1	33252697	6700	13.52	0.85	12	0.27	1490.00	23609.00	28200	20241023	-28.55	13580	20231128	48.38	28200	-28.55	20241023	13700	47.08	20240124	28200	-28.55	20241023	13580	48.38	20231128	0.76	N	003570	2500	856 억	2267652	N	N	22	N	N
22	20241127	120153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19990	-60	5	-0.30	1291637710	64310	9.50	20150	20350	19890	26050	14050	20050	20084.58	6.82	-11637	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	10	1	33252697	6647	13.42	0.85	12	0.19	1490.00	23609.00	28200	20241023	-29.11	13580	20231128	47.20	28200	-29.11	20241023	13700	45.91	20240124	28200	-29.11	20241023	13580	47.20	20231128	0.76	N	003570	2500	856 억	2267652	N	N	22	N	N
23	20241127	110153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20100	50	2	0.25	878266800	43676	6.45	20150	20350	19890	26050	14050	20050	20108.75	6.82	-6099	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	50	1	33252697	6684	13.49	0.85	12	0.13	1490.00	23609.00	28200	20241023	-28.72	13580	20231128	48.01	28200	-28.72	20241023	13700	46.72	20240124	28200	-28.72	20241023	13580	48.01	20231128	0.76	N	003570	2500	856 억	2267652	N	N	22	N	N
24	20241127	100152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20150	100	2	0.50	677279350	33712	4.98	20150	20350	19890	26050	14050	20050	20090.21	6.82	-4673	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	50	1	33252697	6700	13.52	0.85	12	0.10	1490.00	23609.00	28200	20241023	-28.55	13580	20231128	48.38	28200	-28.55	20241023	13700	47.08	20240124	28200	-28.55	20241023	13580	48.38	20231128	0.76	N	003570	2500	856 억	2267652	N	N	22	N	N
25	20241127	090153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20300	250	2	1.25	55531450	2760	0.41	20150	20350	20000	26050	14050	20050	20121.30	6.82	-1710	22810	21430	20420	19040	18030	20925	18535	856	6000	2500	15230	50	1	33252697	6750	13.62	0.86	12	0.01	1490.00	23609.00	28200	20241023	-28.01	13580	20231128	49.48	28200	-28.01	20241023	13700	48.18	20240124	28200	-28.01	20241023	13580	49.48	20231128	0.76	N	003570	2500	856 억	2267652	N	N	22	N	N
26	20241126	160153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20050	-2050	5	-9.28	13655458990	675149	307.68	21700	21800	19410	28700	15500	22100	20225.08	6.64	45064	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	50	1	33252697	6667	13.46	0.85	12	2.03	1490.00	23609.00	28200	20241023	-28.90	13490	20231117	48.63	28200	-28.90	20241023	13700	46.35	20240124	28200	-28.90	20241023	13580	47.64	20231128	0.74	N	003570	2500	856 억	2206827	N	N	22	N	N
27	20241126	150152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20200	-1900	5	-8.60	12970006090	641286	292.25	21700	21800	19410	28700	15500	22100	20224.13	6.64	51634	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	50	1	33252697	6717	13.56	0.86	12	1.93	1490.00	23609.00	28200	20241023	-28.37	13490	20231117	49.74	28200	-28.37	20241023	13700	47.45	20240124	28200	-28.37	20241023	13580	48.75	20231128	0.74	N	003570	2500	856 억	2206827	N	N	0	N	N
28	20241126	140152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20050	-2050	5	-9.28	11333617710	560015	255.21	21700	21800	19410	28700	15500	22100	20237.08	6.64	39388	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	50	1	33252697	6667	13.46	0.85	12	1.68	1490.00	23609.00	28200	20241023	-28.90	13490	20231117	48.63	28200	-28.90	20241023	13700	46.35	20240124	28200	-28.90	20241023	13580	47.64	20231128	0.74	N	003570	2500	856 억	2206827	N	N	0	N	N
29	20241126	130152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20550	-1550	5	-7.01	10167019310	502604	229.05	21700	21800	19410	28700	15500	22100	20227.59	6.64	44251	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	50	1	33252697	6833	13.79	0.87	12	1.51	1490.00	23609.00	28200	20241023	-27.13	13490	20231117	52.34	28200	-27.13	20241023	13700	50.00	20240124	28200	-27.13	20241023	13580	51.33	20231128	0.74	N	003570	2500	856 억	2206827	N	N	0	N	N
30	20241126	120152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20100	-2000	5	-9.05	8446875260	419069	190.98	21700	21800	19410	28700	15500	22100	20154.92	6.64	39489	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	50	1	33252697	6684	13.49	0.85	12	1.26	1490.00	23609.00	28200	20241023	-28.72	13490	20231117	49.00	28200	-28.72	20241023	13700	46.72	20240124	28200	-28.72	20241023	13580	48.01	20231128	0.74	N	003570	2500	856 억	2206827	N	N	0	N	N
31	20241126	110154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19990	-2110	5	-9.55	5745506800	281720	128.39	21700	21800	19970	28700	15500	22100	20392.60	6.64	31008	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	10	1	33252697	6647	13.42	0.85	12	0.85	1490.00	23609.00	28200	20241023	-29.11	13490	20231117	48.18	28200	-29.11	20241023	13700	45.91	20240124	28200	-29.11	20241023	13580	47.20	20231128	0.74	N	003570	2500	856 억	2206827	N	N	0	N	N
32	20241126	100154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20050	-2050	5	-9.28	4354340150	212397	96.79	21700	21800	19980	28700	15500	22100	20498.73	6.64	29101	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	50	1	33252697	6667	13.46	0.85	12	0.64	1490.00	23609.00	28200	20241023	-28.90	13490	20231117	48.63	28200	-28.90	20241023	13700	46.35	20240124	28200	-28.90	20241023	13580	47.64	20231128	0.74	N	003570	2500	856 억	2206827	N	N	0	N	N
33	20241126	090152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	21100	-1000	5	-4.52	338749600	15843	7.22	21700	21800	21100	28700	15500	22100	21368.03	6.64	-2168	23866	22982	22416	21532	20966	22700	21250	856	6600	2500	16790	50	1	33252697	7016	14.16	0.89	12	0.05	1490.00	23609.00	28200	20241023	-25.18	13490	20231117	56.41	28200	-25.18	20241023	13700	54.01	20240124	28200	-25.18	20241023	13580	55.38	20231128	0.74	N	003570	2500	856 억	2206827	N	N	0	N	N
34	20241125	160150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22100	-1200	5	-5.15	4864572600	217976	174.23	23300	23300	21850	30250	16350	23300	22317.28	6.58	16762	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7349	14.83	0.94	12	0.66	1490.00	23609.00	28200	20241023	-21.63	13220	20231116	67.17	28200	-21.63	20241023	13700	61.31	20240124	28200	-21.63	20241023	13580	62.74	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
35	20241125	150151	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22050	-1250	5	-5.36	4543115350	203438	162.61	23300	23300	21850	30250	16350	23300	22331.69	6.58	16742	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7332	14.80	0.93	12	0.61	1490.00	23609.00	28200	20241023	-21.81	13220	20231116	66.79	28200	-21.81	20241023	13700	60.95	20240124	28200	-21.81	20241023	13580	62.37	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
36	20241125	140152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22000	-1300	5	-5.58	3870487000	172870	138.17	23300	23300	21850	30250	16350	23300	22389.58	6.58	4007	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7316	14.77	0.93	12	0.52	1490.00	23609.00	28200	20241023	-21.99	13220	20231116	66.41	28200	-21.99	20241023	13700	60.58	20240124	28200	-21.99	20241023	13580	62.00	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
37	20241125	130151	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22150	-1150	5	-4.94	2612718300	115729	92.50	23300	23300	22150	30250	16350	23300	22576.18	6.58	-7906	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7365	14.87	0.94	12	0.35	1490.00	23609.00	28200	20241023	-21.45	13220	20231116	67.55	28200	-21.45	20241023	13700	61.68	20240124	28200	-21.45	20241023	13580	63.11	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
38	20241125	120151	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22450	-850	5	-3.65	1916159150	84573	67.60	23300	23300	22450	30250	16350	23300	22656.87	6.58	-8079	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7465	15.07	0.95	12	0.25	1490.00	23609.00	28200	20241023	-20.39	13220	20231116	69.82	28200	-20.39	20241023	13700	63.87	20240124	28200	-20.39	20241023	13580	65.32	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
39	20241125	110152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22550	-750	5	-3.22	1681188850	74132	59.25	23300	23300	22450	30250	16350	23300	22678.32	6.58	-8225	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7498	15.13	0.96	12	0.22	1490.00	23609.00	28200	20241023	-20.04	13220	20231116	70.57	28200	-20.04	20241023	13700	64.60	20240124	28200	-20.04	20241023	13580	66.05	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
40	20241125	100150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22600	-700	5	-3.00	1055684400	46422	37.10	23300	23300	22500	30250	16350	23300	22741.04	6.58	199	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7515	15.17	0.96	12	0.14	1490.00	23609.00	28200	20241023	-19.86	13220	20231116	70.95	28200	-19.86	20241023	13700	64.96	20240124	28200	-19.86	20241023	13580	66.42	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
41	20241125	090149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23100	-200	5	-0.86	30109150	1300	1.04	23300	23300	23100	30250	16350	23300	23160.88	6.58	-782	23900	23600	23200	22900	22500	23650	22950	856	6950	2500	17700	50	1	33252697	7681	15.50	0.98	12	0.00	1490.00	23609.00	28200	20241023	-18.09	13220	20231116	74.74	28200	-18.09	20241023	13700	68.61	20240124	28200	-18.09	20241023	13580	70.10	20231128	0.69	N	003570	2500	856 억	2189651	N	N	1	N	N
42	20241122	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23300	400	2	1.75	2872126000	124092	59.29	23300	23500	22800	29750	16050	22900	23145.11	6.52	2622	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7748	15.64	0.99	12	0.37	1490.00	23609.00	28200	20241023	-17.38	13220	20231116	76.25	28200	-17.38	20241023	13700	70.07	20240124	28200	-17.38	20241023	13580	71.58	20231128	0.66	N	003570	2500	856 억	2167814	N	N	1	N	N
43	20241122	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23050	150	2	0.66	2708074600	117008	55.90	23300	23500	22800	29750	16050	22900	23144.35	6.52	1402	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7665	15.47	0.98	12	0.35	1490.00	23609.00	28200	20241023	-18.26	13220	20231116	74.36	28200	-18.26	20241023	13700	68.25	20240124	28200	-18.26	20241023	13580	69.73	20231128	0.66	N	003570	2500	856 억	2167814	N	N	3	N	N
44	20241122	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23000	100	2	0.44	2307129900	99567	47.57	23300	23500	22800	29750	16050	22900	23171.63	6.52	-2242	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7648	15.44	0.97	12	0.30	1490.00	23609.00	28200	20241023	-18.44	13220	20231116	73.98	28200	-18.44	20241023	13700	67.88	20240124	28200	-18.44	20241023	13580	69.37	20231128	0.66	N	003570	2500	856 억	2167814	N	N	3	N	N
45	20241122	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23050	150	2	0.66	1812521800	78013	37.27	23300	23500	22900	29750	16050	22900	23233.59	6.52	-3892	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7665	15.47	0.98	12	0.23	1490.00	23609.00	28200	20241023	-18.26	13220	20231116	74.36	28200	-18.26	20241023	13700	68.25	20240124	28200	-18.26	20241023	13580	69.73	20231128	0.66	N	003570	2500	856 억	2167814	N	N	3	N	N
46	20241122	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23150	250	2	1.09	1397980700	60132	28.73	23300	23500	22900	29750	16050	22900	23248.53	6.52	-4499	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7698	15.54	0.98	12	0.18	1490.00	23609.00	28200	20241023	-17.91	13220	20231116	75.11	28200	-17.91	20241023	13700	68.98	20240124	28200	-17.91	20241023	13580	70.47	20231128	0.66	N	003570	2500	856 억	2167814	N	N	3	N	N
47	20241122	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23100	200	2	0.87	1030566950	44339	21.18	23300	23500	22900	29750	16050	22900	23242.90	6.52	-6015	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7681	15.50	0.98	12	0.13	1490.00	23609.00	28200	20241023	-18.09	13220	20231116	74.74	28200	-18.09	20241023	13700	68.61	20240124	28200	-18.09	20241023	13580	70.10	20231128	0.66	N	003570	2500	856 억	2167814	N	N	3	N	N
48	20241122	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23500	600	2	2.62	587659800	25313	12.09	23300	23500	22900	29750	16050	22900	23215.73	6.52	-2119	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7814	15.77	1.00	12	0.08	1490.00	23609.00	28200	20241023	-16.67	13220	20231116	77.76	28200	-16.67	20241023	13700	71.53	20240124	28200	-16.67	20241023	13580	73.05	20231128	0.66	N	003570	2500	856 억	2167814	N	N	3	N	N
49	20241122	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23200	300	2	1.31	31562600	1357	0.65	23300	23300	23100	29750	16050	22900	23259.10	6.52	-726	25866	24382	23616	22132	21366	24000	21750	856	6850	2500	17400	50	1	33252697	7715	15.57	0.98	12	0.00	1490.00	23609.00	28200	20241023	-17.73	13220	20231116	75.49	28200	-17.73	20241023	13700	69.34	20240124	28200	-17.73	20241023	13580	70.84	20231128	0.66	N	003570	2500	856 억	2167814	N	N	3	N	N
50	20241121	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22900	-2200	5	-8.76	4885254400	208703	173.79	25100	25100	22850	32600	17600	25100	23412.34	6.58	-38360	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	7615	15.37	0.97	12	0.63	1490.00	23609.00	28200	20241023	-18.79	13220	20231116	73.22	28200	-18.79	20241023	13700	67.15	20240124	28200	-18.79	20241023	13580	68.63	20231128	0.69	N	003570	2500	856 억	2187213	N	N	3	N	N
51	20241121	150148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22950	-2150	5	-8.57	4556726500	194381	161.87	25100	25100	22850	32600	17600	25100	23442.24	6.58	-38258	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	7631	15.40	0.97	12	0.58	1490.00	23609.00	28200	20241023	-18.62	13220	20231116	73.60	28200	-18.62	20241023	13700	67.52	20240124	28200	-18.62	20241023	13580	69.00	20231128	0.69	N	003570	2500	856 억	2187213	N	N	5	N	N
52	20241121	140148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23150	-1950	5	-7.77	3832843250	163047	135.78	25100	25100	22850	32600	17600	25100	23507.60	6.58	-37562	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	7698	15.54	0.98	12	0.49	1490.00	23609.00	28200	20241023	-17.91	13220	20231116	75.11	28200	-17.91	20241023	13700	68.98	20240124	28200	-17.91	20241023	13580	70.47	20231128	0.69	N	003570	2500	856 억	2187213	N	N	5	N	N
53	20241121	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23150	-1950	5	-7.77	3359834350	142684	118.82	25100	25100	22850	32600	17600	25100	23547.38	6.58	-36827	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	7698	15.54	0.98	12	0.43	1490.00	23609.00	28200	20241023	-17.91	13220	20231116	75.11	28200	-17.91	20241023	13700	68.98	20240124	28200	-17.91	20241023	13580	70.47	20231128	0.69	N	003570	2500	856 억	2187213	N	N	5	N	N
54	20241121	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	22950	-2150	5	-8.57	2819685450	119203	99.26	25100	25100	22950	32600	17600	25100	23654.48	6.58	-38338	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	7631	15.40	0.97	12	0.36	1490.00	23609.00	28200	20241023	-18.62	13220	20231116	73.60	28200	-18.62	20241023	13700	67.52	20240124	28200	-18.62	20241023	13580	69.00	20231128	0.69	N	003570	2500	856 억	2187213	N	N	5	N	N
55	20241121	110147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23550	-1550	5	-6.18	2114865400	88834	73.98	25100	25100	23050	32600	17600	25100	23806.94	6.58	-38534	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	7831	15.81	1.00	12	0.27	1490.00	23609.00	28200	20241023	-16.49	13220	20231116	78.14	28200	-16.49	20241023	13700	71.90	20240124	28200	-16.49	20241023	13580	73.42	20231128	0.69	N	003570	2500	856 억	2187213	N	N	5	N	N
56	20241121	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23750	-1350	5	-5.38	1127110550	46692	38.88	25100	25100	23650	32600	17600	25100	24139.26	6.58	-26988	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	7898	15.94	1.01	12	0.14	1490.00	23609.00	28200	20241023	-15.78	13220	20231116	79.65	28200	-15.78	20241023	13700	73.36	20240124	28200	-15.78	20241023	13580	74.89	20231128	0.69	N	003570	2500	856 억	2187213	N	N	5	N	N
57	20241121	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24950	-150	5	-0.60	12002350	480	0.40	25100	25100	24850	32600	17600	25100	25004.90	6.58	-66	26833	25966	25283	24416	23733	26400	24850	856	7500	2500	19070	50	1	33252697	8297	16.74	1.06	12	0.00	1490.00	23609.00	28200	20241023	-11.52	13220	20231116	88.73	28200	-11.52	20241023	13700	82.12	20240124	28200	-11.52	20241023	13580	83.73	20231128	0.69	N	003570	2500	856 억	2187213	N	N	5	N	N
58	20241120	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25100	600	2	2.45	3042516400	119927	116.81	24800	26150	24600	31850	17150	24500	25369.90	6.58	7074	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8346	16.85	1.06	12	0.36	1490.00	23609.00	28200	20241023	-10.99	13080	20231113	91.90	28200	-10.99	20241023	13700	83.21	20240124	28200	-10.99	20241023	13580	84.83	20231128	0.63	N	003570	2500	856 억	2187765	N	N	5	N	N
59	20241120	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25150	650	2	2.65	2917333300	114947	111.96	24800	26150	24600	31850	17150	24500	25379.81	6.58	6024	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8363	16.88	1.07	12	0.35	1490.00	23609.00	28200	20241023	-10.82	13080	20231113	92.28	28200	-10.82	20241023	13700	83.58	20240124	28200	-10.82	20241023	13580	85.20	20231128	0.63	N	003570	2500	856 억	2187765	N	N	0	N	N
60	20241120	140149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25400	900	2	3.67	2597942400	102312	99.66	24800	26150	24600	31850	17150	24500	25392.35	6.58	2758	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8446	17.05	1.08	12	0.31	1490.00	23609.00	28200	20241023	-9.93	13080	20231113	94.19	28200	-9.93	20241023	13700	85.40	20240124	28200	-9.93	20241023	13580	87.04	20231128	0.63	N	003570	2500	856 억	2187765	N	N	0	N	N
61	20241120	130149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25100	600	2	2.45	2336271500	91989	89.60	24800	26150	24600	31850	17150	24500	25397.29	6.58	-1207	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8346	16.85	1.06	12	0.28	1490.00	23609.00	28200	20241023	-10.99	13080	20231113	91.90	28200	-10.99	20241023	13700	83.21	20240124	28200	-10.99	20241023	13580	84.83	20231128	0.63	N	003570	2500	856 억	2187765	N	N	0	N	N
62	20241120	120149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25100	600	2	2.45	2131885600	83846	81.67	24800	26150	24600	31850	17150	24500	25426.21	6.58	-161	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8346	16.85	1.06	12	0.25	1490.00	23609.00	28200	20241023	-10.99	13080	20231113	91.90	28200	-10.99	20241023	13700	83.21	20240124	28200	-10.99	20241023	13580	84.83	20231128	0.63	N	003570	2500	856 억	2187765	N	N	0	N	N
63	20241120	110149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25200	700	2	2.86	1886453450	74086	72.16	24800	26150	24600	31850	17150	24500	25463.02	6.58	1615	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8380	16.91	1.07	12	0.22	1490.00	23609.00	28200	20241023	-10.64	13080	20231113	92.66	28200	-10.64	20241023	13700	83.94	20240124	28200	-10.64	20241023	13580	85.57	20231128	0.63	N	003570	2500	856 억	2187765	N	N	0	N	N
64	20241120	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25200	700	2	2.86	1644178050	64441	62.77	24800	26150	24600	31850	17150	24500	25514.47	6.58	3249	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8380	16.91	1.07	12	0.19	1490.00	23609.00	28200	20241023	-10.64	13080	20231113	92.66	28200	-10.64	20241023	13700	83.94	20240124	28200	-10.64	20241023	13580	85.57	20231128	0.63	N	003570	2500	856 억	2187765	N	N	0	N	N
65	20241120	090148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24750	250	2	1.02	26409800	1065	1.04	24800	24900	24600	31850	17150	24500	24797.93	6.58	176	26000	25250	24350	23600	22700	25625	23975	856	7350	2500	18620	50	1	33252697	8230	16.61	1.05	12	0.00	1490.00	23609.00	28200	20241023	-12.23	13080	20231113	89.22	28200	-12.23	20241023	13700	80.66	20240124	28200	-12.23	20241023	13580	82.25	20231128	0.63	N	003570	2500	856 억	2187765	N	N	0	N	N
66	20241119	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24500	850	2	3.59	2489772050	102484	63.93	23700	25100	23450	30700	16600	23650	24294.13	6.55	23086	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	8147	16.44	1.04	12	0.31	1490.00	23609.00	28200	20241023	-13.12	12510	20231110	95.84	28200	-13.12	20241023	13700	78.83	20240124	28200	-13.12	20241023	13580	80.41	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
67	20241119	150145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24500	850	2	3.59	2408841300	99185	61.87	23700	25100	23450	30700	16600	23650	24286.35	6.55	22726	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	8147	16.44	1.04	12	0.30	1490.00	23609.00	28200	20241023	-13.12	12510	20231110	95.84	28200	-13.12	20241023	13700	78.83	20240124	28200	-13.12	20241023	13580	80.41	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
68	20241119	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24750	1100	2	4.65	2189762800	90278	56.31	23700	25100	23450	30700	16600	23650	24255.77	6.55	24059	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	8230	16.61	1.05	12	0.27	1490.00	23609.00	28200	20241023	-12.23	12510	20231110	97.84	28200	-12.23	20241023	13700	80.66	20240124	28200	-12.23	20241023	13580	82.25	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
69	20241119	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24300	650	2	2.75	1132355100	47368	29.55	23700	24300	23450	30700	16600	23650	23905.49	6.55	3180	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	8080	16.31	1.03	12	0.14	1490.00	23609.00	28200	20241023	-13.83	12510	20231110	94.24	28200	-13.83	20241023	13700	77.37	20240124	28200	-13.83	20241023	13580	78.94	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
70	20241119	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23950	300	2	1.27	787626650	33100	20.65	23700	24050	23450	30700	16600	23650	23795.37	6.55	-5550	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	7964	16.07	1.01	12	0.10	1490.00	23609.00	28200	20241023	-15.07	12510	20231110	91.45	28200	-15.07	20241023	13700	74.82	20240124	28200	-15.07	20241023	13580	76.36	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
71	20241119	110145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23950	300	2	1.27	627345450	26412	16.48	23700	24000	23450	30700	16600	23650	23752.29	6.55	-3262	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	7964	16.07	1.01	12	0.08	1490.00	23609.00	28200	20241023	-15.07	12510	20231110	91.45	28200	-15.07	20241023	13700	74.82	20240124	28200	-15.07	20241023	13580	76.36	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
72	20241119	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23650	0	3	0.00	426186100	17961	11.20	23700	23950	23450	30700	16600	23650	23728.42	6.55	-2801	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	7864	15.87	1.00	12	0.05	1490.00	23609.00	28200	20241023	-16.13	12510	20231110	89.05	28200	-16.13	20241023	13700	72.63	20240124	28200	-16.13	20241023	13580	74.15	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
73	20241119	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23850	200	2	0.85	34445800	1449	0.90	23700	23850	23700	30700	16600	23650	23772.12	6.55	-817	25083	24366	23983	23266	22883	24175	23075	856	7050	2500	17970	50	1	33252697	7931	16.01	1.01	12	0.00	1490.00	23609.00	28200	20241023	-15.43	12510	20231110	90.65	28200	-15.43	20241023	13700	74.09	20240124	28200	-15.43	20241023	13580	75.63	20231128	0.69	N	003570	2500	856 억	2177230	N	N	15	N	N
74	20241118	160144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23650	-1050	5	-4.25	3833033100	160161	124.66	24700	24700	23600	32100	17300	24700	23933.57	6.65	-40559	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	7864	15.87	1.00	12	0.48	1490.00	23609.00	28200	20241023	-16.13	12510	20231110	89.05	28200	-16.13	20241023	13700	72.63	20240124	28200	-16.13	20241023	13580	74.15	20231128	0.71	N	003570	2500	856 억	2212618	N	N	15	N	N
75	20241118	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23650	-1050	5	-4.25	3678092100	153620	119.57	24700	24700	23600	32100	17300	24700	23942.79	6.65	-39466	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	7864	15.87	1.00	12	0.46	1490.00	23609.00	28200	20241023	-16.13	12510	20231110	89.05	28200	-16.13	20241023	13700	72.63	20240124	28200	-16.13	20241023	13580	74.15	20231128	0.71	N	003570	2500	856 억	2212618	N	N	65	N	N
76	20241118	140145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23650	-1050	5	-4.25	3297138800	137503	107.02	24700	24700	23600	32100	17300	24700	23978.66	6.65	-36145	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	7864	15.87	1.00	12	0.41	1490.00	23609.00	28200	20241023	-16.13	12510	20231110	89.05	28200	-16.13	20241023	13700	72.63	20240124	28200	-16.13	20241023	13580	74.15	20231128	0.71	N	003570	2500	856 억	2212618	N	N	65	N	N
77	20241118	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23800	-900	5	-3.64	2679312550	111411	86.72	24700	24700	23750	32100	17300	24700	24048.90	6.65	-26184	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	7914	15.97	1.01	12	0.34	1490.00	23609.00	28200	20241023	-15.60	12510	20231110	90.25	28200	-15.60	20241023	13700	73.72	20240124	28200	-15.60	20241023	13580	75.26	20231128	0.71	N	003570	2500	856 억	2212618	N	N	65	N	N
78	20241118	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23900	-800	5	-3.24	2086933400	86553	67.37	24700	24700	23750	32100	17300	24700	24111.62	6.65	-15605	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	7947	16.04	1.01	12	0.26	1490.00	23609.00	28200	20241023	-15.25	12510	20231110	91.05	28200	-15.25	20241023	13700	74.45	20240124	28200	-15.25	20241023	13580	75.99	20231128	0.71	N	003570	2500	856 억	2212618	N	N	65	N	N
79	20241118	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24200	-500	5	-2.02	1541224550	63884	49.72	24700	24700	23750	32100	17300	24700	24125.35	6.65	-10057	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	8047	16.24	1.03	12	0.19	1490.00	23609.00	28200	20241023	-14.18	12510	20231110	93.45	28200	-14.18	20241023	13700	76.64	20240124	28200	-14.18	20241023	13580	78.20	20231128	0.71	N	003570	2500	856 억	2212618	N	N	65	N	N
80	20241118	100145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24150	-550	5	-2.23	911064350	37922	29.52	24700	24700	23750	32100	17300	24700	24024.67	6.65	-12203	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	8031	16.21	1.02	12	0.11	1490.00	23609.00	28200	20241023	-14.36	12510	20231110	93.05	28200	-14.36	20241023	13700	76.28	20240124	28200	-14.36	20241023	13580	77.84	20231128	0.71	N	003570	2500	856 억	2212618	N	N	65	N	N
81	20241118	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24700	0	3	0.00	12177100	493	0.38	24700	24700	24700	32100	17300	24700	24700.00	6.65	-406	25766	25232	24366	23832	22966	24800	23400	856	7400	2500	18770	50	1	33252697	8213	16.58	1.05	12	0.00	1490.00	23609.00	28200	20241023	-12.41	12510	20231110	97.44	28200	-12.41	20241023	13700	80.29	20240124	28200	-12.41	20241023	13580	81.89	20231128	0.71	N	003570	2500	856 억	2212618	N	N	65	N	N
82	20241115	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24700	200	2	0.82	3101974850	128370	118.42	24800	24900	23500	31850	17150	24500	24164.25	6.66	44	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	8213	16.58	1.05	12	0.39	1490.00	23609.00	28200	20241023	-12.41	12510	20231110	97.44	28200	-12.41	20241023	13700	80.29	20240124	28200	-12.41	20241023	13220	86.84	20231116	0.70	N	003570	2500	856 억	2214173	N	N	65	N	N
83	20241115	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24850	350	2	1.43	2943689300	121972	112.52	24800	24850	23500	31850	17150	24500	24134.14	6.66	-775	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	8263	16.68	1.05	12	0.37	1490.00	23609.00	28200	20241023	-11.88	12510	20231110	98.64	28200	-11.88	20241023	13700	81.39	20240124	28200	-11.88	20241023	13220	87.97	20231116	0.70	N	003570	2500	856 억	2214173	N	N	0	N	N
84	20241115	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24650	150	2	0.61	2617427350	108783	100.35	24800	24800	23500	31850	17150	24500	24061.00	6.66	3058	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	8197	16.54	1.04	12	0.33	1490.00	23609.00	28200	20241023	-12.59	12510	20231110	97.04	28200	-12.59	20241023	13700	79.93	20240124	28200	-12.59	20241023	13220	86.46	20231116	0.70	N	003570	2500	856 억	2214173	N	N	0	N	N
85	20241115	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24600	100	2	0.41	2212495900	92350	85.19	24800	24800	23500	31850	17150	24500	23957.72	6.66	2432	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	8180	16.51	1.04	12	0.28	1490.00	23609.00	28200	20241023	-12.77	12510	20231110	96.64	28200	-12.77	20241023	13700	79.56	20240124	28200	-12.77	20241023	13220	86.08	20231116	0.70	N	003570	2500	856 억	2214173	N	N	0	N	N
86	20241115	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24200	-300	5	-1.22	1855361600	77784	71.75	24800	24800	23500	31850	17150	24500	23852.74	6.66	7134	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	8047	16.24	1.03	12	0.23	1490.00	23609.00	28200	20241023	-14.18	12510	20231110	93.45	28200	-14.18	20241023	13700	76.64	20240124	28200	-14.18	20241023	13220	83.06	20231116	0.70	N	003570	2500	856 억	2214173	N	N	0	N	N
87	20241115	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23700	-800	5	-3.27	1295556200	54372	50.16	24800	24800	23500	31850	17150	24500	23827.64	6.66	1731	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	7881	15.91	1.00	12	0.16	1490.00	23609.00	28200	20241023	-15.96	12510	20231110	89.45	28200	-15.96	20241023	13700	72.99	20240124	28200	-15.96	20241023	13220	79.27	20231116	0.70	N	003570	2500	856 억	2214173	N	N	0	N	N
88	20241115	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23850	-650	5	-2.65	688199350	28722	26.50	24800	24800	23750	31850	17150	24500	23960.70	6.66	-3836	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	7931	16.01	1.01	12	0.09	1490.00	23609.00	28200	20241023	-15.43	12510	20231110	90.65	28200	-15.43	20241023	13700	74.09	20240124	28200	-15.43	20241023	13220	80.41	20231116	0.70	N	003570	2500	856 억	2214173	N	N	0	N	N
89	20241115	090224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24350	-150	5	-0.61	26570350	1086	1.00	24800	24800	24350	31850	17150	24500	24466.25	6.66	-278	25400	24950	24500	24050	23600	25175	24275	856	7350	2500	18620	50	1	33252697	8097	16.34	1.03	12	0.00	1490.00	23609.00	28200	20241023	-13.65	12510	20231110	94.64	28200	-13.65	20241023	13700	77.74	20240124	28200	-13.65	20241023	13220	84.19	20231116	0.70	N	003570	2500	856 억	2214173	N	N	0	N	N
90	20241114	160145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24700	200	2	0.82	2473764950	101093	104.81	24200	24950	24050	31850	17150	24500	24470.13	6.69	-10240	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8213	16.58	1.05	12	0.30	1490.00	23609.00	28200	20241023	-12.41	12510	20231110	97.44	28200	-12.41	20241023	13700	80.29	20240124	28200	-12.41	20241023	13220	86.84	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
91	20241114	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24500	0	3	0.00	2060139000	84291	87.39	24200	24950	24050	31850	17150	24500	24440.65	6.69	-10204	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8147	16.44	1.04	12	0.25	1490.00	23609.00	28200	20241023	-13.12	12510	20231110	95.84	28200	-13.12	20241023	13700	78.83	20240124	28200	-13.12	20241023	13220	85.33	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
92	20241114	140145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24550	50	2	0.20	1768726400	72423	75.08	24200	24950	24050	31850	17150	24500	24421.95	6.69	-9148	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8164	16.48	1.04	12	0.22	1490.00	23609.00	28200	20241023	-12.94	12510	20231110	96.24	28200	-12.94	20241023	13700	79.20	20240124	28200	-12.94	20241023	13220	85.70	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
93	20241114	130145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24400	-100	5	-0.41	1443866750	59192	61.37	24200	24950	24050	31850	17150	24500	24392.57	6.69	-6739	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8114	16.38	1.03	12	0.18	1490.00	23609.00	28200	20241023	-13.48	12510	20231110	95.04	28200	-13.48	20241023	13700	78.10	20240124	28200	-13.48	20241023	13220	84.57	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
94	20241114	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24450	-50	5	-0.20	1184632500	48594	50.38	24200	24950	24050	31850	17150	24500	24377.66	6.69	-6633	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8130	16.41	1.04	12	0.15	1490.00	23609.00	28200	20241023	-13.30	12510	20231110	95.44	28200	-13.30	20241023	13700	78.47	20240124	28200	-13.30	20241023	13220	84.95	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
95	20241114	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24700	200	2	0.82	770401550	31667	32.83	24200	24950	24050	31850	17150	24500	24327.12	6.69	-4331	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8213	16.58	1.05	12	0.10	1490.00	23609.00	28200	20241023	-12.41	12510	20231110	97.44	28200	-12.41	20241023	13700	80.29	20240124	28200	-12.41	20241023	13220	86.84	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
96	20241114	100149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24500	0	3	0.00	163758050	6760	7.01	24200	24750	24200	31850	17150	24500	24216.17	6.69	2653	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8147	16.44	1.04	12	0.02	1490.00	23609.00	28200	20241023	-13.12	12510	20231110	95.84	28200	-13.12	20241023	13700	78.83	20240124	28200	-13.12	20241023	13220	85.33	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
97	20241114	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	6.69	0	26300	25400	24950	24050	23600	25175	23825	856	7350	2500	18620	50	1	33252697	8147	16.44	1.04	12	0.00	1490.00	23609.00	28200	20241023	-13.12	12510	20231110	95.84	28200	-13.12	20241023	13700	78.83	20240124	28200	-13.12	20241023	13220	85.33	20231116	0.70	N	003570	2500	856 억	2223513	N	N	0	N	N
98	20241112	160143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25450	-900	5	-3.42	4266442650	162751	136.37	26400	27150	25450	34250	18450	26350	26215.46	6.66	8715	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8463	17.08	1.08	12	0.49	1490.00	23609.00	28200	20241023	-9.75	12510	20231110	103.44	28200	-9.75	20241023	13700	85.77	20240124	28200	-9.75	20241023	13080	94.57	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
99	20241112	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25550	-800	5	-3.04	3854074850	146585	122.82	26400	27150	25500	34250	18450	26350	26292.40	6.66	2611	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8496	17.15	1.08	12	0.44	1490.00	23609.00	28200	20241023	-9.40	12510	20231110	104.24	28200	-9.40	20241023	13700	86.50	20240124	28200	-9.40	20241023	13080	95.34	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
100	20241112	140145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25950	-400	5	-1.52	3299764000	125033	104.77	26400	27150	25850	34250	18450	26350	26391.16	6.66	-1744	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8629	17.42	1.10	12	0.38	1490.00	23609.00	28200	20241023	-7.98	12510	20231110	107.43	28200	-7.98	20241023	13700	89.42	20240124	28200	-7.98	20241023	13080	98.39	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
101	20241112	130143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26400	50	2	0.19	2592202000	97926	82.05	26400	27150	26100	34250	18450	26350	26471.10	6.66	-8419	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8779	17.72	1.12	12	0.29	1490.00	23609.00	28200	20241023	-6.38	12510	20231110	111.03	28200	-6.38	20241023	13700	92.70	20240124	28200	-6.38	20241023	13080	101.83	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
102	20241112	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26600	250	2	0.95	2187632450	82649	69.25	26400	27150	26100	34250	18450	26350	26469.03	6.66	-8968	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8845	17.85	1.13	12	0.25	1490.00	23609.00	28200	20241023	-5.67	12510	20231110	112.63	28200	-5.67	20241023	13700	94.16	20240124	28200	-5.67	20241023	13080	103.36	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
103	20241112	110143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26650	300	2	1.14	1788370300	67546	56.60	26400	27150	26100	34250	18450	26350	26476.44	6.66	-6236	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8862	17.89	1.13	12	0.20	1490.00	23609.00	28200	20241023	-5.50	12510	20231110	113.03	28200	-5.50	20241023	13700	94.53	20240124	28200	-5.50	20241023	13080	103.75	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
104	20241112	100144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26350	0	3	0.00	1209596500	45647	38.25	26400	27150	26100	34250	18450	26350	26499.11	6.66	-3890	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8762	17.68	1.12	12	0.14	1490.00	23609.00	28200	20241023	-6.56	12510	20231110	110.63	28200	-6.56	20241023	13700	92.34	20240124	28200	-6.56	20241023	13080	101.45	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
105	20241112	090143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26300	-50	5	-0.19	110066100	4174	3.50	26400	26500	26300	34250	18450	26350	26369.72	6.66	-2237	27183	26766	26283	25866	25383	26975	26075	856	7900	2500	20020	50	1	33252697	8745	17.65	1.11	12	0.01	1490.00	23609.00	28200	20241023	-6.74	12510	20231110	110.23	28200	-6.74	20241023	13700	91.97	20240124	28200	-6.74	20241023	13080	101.07	20231113	0.77	N	003570	2500	856 억	2213746	N	N	5	N	N
106	20241111	160142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26350	200	2	0.76	3132551300	119114	68.20	26300	26700	25800	33950	18350	26150	26298.61	6.77	-36006	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8762	17.68	1.12	12	0.36	1490.00	23609.00	28200	20241023	-6.56	12510	20231110	110.63	28200	-6.56	20241023	13700	92.34	20240124	28200	-6.56	20241023	13080	101.45	20231113	0.75	N	003570	2500	856 억	2250578	N	N	5	N	N
107	20241111	150145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26200	50	2	0.19	2945414450	111982	64.11	26300	26700	25800	33950	18350	26150	26302.57	6.77	-37705	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8712	17.58	1.11	12	0.34	1490.00	23609.00	28200	20241023	-7.09	12510	20231110	109.43	28200	-7.09	20241023	13700	91.24	20240124	28200	-7.09	20241023	13080	100.31	20231113	0.75	N	003570	2500	856 억	2250578	N	N	18	N	N
108	20241111	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26450	300	2	1.15	2400814050	91440	52.35	26300	26700	25800	33950	18350	26150	26255.62	6.77	-29313	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8795	17.75	1.12	12	0.27	1490.00	23609.00	28200	20241023	-6.21	12510	20231110	111.43	28200	-6.21	20241023	13700	93.07	20240124	28200	-6.21	20241023	13080	102.22	20231113	0.75	N	003570	2500	856 억	2250578	N	N	18	N	N
109	20241111	130143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26150	0	3	0.00	1963270900	74844	42.85	26300	26700	25800	33950	18350	26150	26231.51	6.77	-25712	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8696	17.55	1.11	12	0.23	1490.00	23609.00	28200	20241023	-7.27	12510	20231110	109.03	28200	-7.27	20241023	13700	90.88	20240124	28200	-7.27	20241023	13080	99.92	20231113	0.75	N	003570	2500	856 억	2250578	N	N	18	N	N
110	20241111	120143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26200	50	2	0.19	1676307850	63872	36.57	26300	26700	25800	33950	18350	26150	26244.80	6.77	-19639	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8712	17.58	1.11	12	0.19	1490.00	23609.00	28200	20241023	-7.09	12510	20231110	109.43	28200	-7.09	20241023	13700	91.24	20240124	28200	-7.09	20241023	13080	100.31	20231113	0.75	N	003570	2500	856 억	2250578	N	N	18	N	N
111	20241111	110143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26100	-50	5	-0.19	1477119500	56280	32.22	26300	26700	25800	33950	18350	26150	26245.90	6.77	-16798	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8679	17.52	1.11	12	0.17	1490.00	23609.00	28200	20241023	-7.45	12510	20231110	108.63	28200	-7.45	20241023	13700	90.51	20240124	28200	-7.45	20241023	13080	99.54	20231113	0.75	N	003570	2500	856 억	2250578	N	N	18	N	N
112	20241111	100142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25900	-250	5	-0.96	1123278200	42696	24.44	26300	26700	25900	33950	18350	26150	26308.75	6.77	-15217	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8612	17.38	1.10	12	0.13	1490.00	23609.00	28200	20241023	-8.16	12510	20231110	107.03	28200	-8.16	20241023	13700	89.05	20240124	28200	-8.16	20241023	13080	98.01	20231113	0.75	N	003570	2500	856 억	2250578	N	N	18	N	N
113	20241111	090142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26400	250	2	0.96	63864100	2421	1.39	26300	26550	26250	33950	18350	26150	26379.22	6.77	610	27516	26832	25766	25082	24016	27175	25425	856	7800	2500	19870	50	1	33252697	8779	17.72	1.12	12	0.01	1490.00	23609.00	28200	20241023	-6.38	12510	20231110	111.03	28200	-6.38	20241023	13700	92.70	20240124	28200	-6.38	20241023	13080	101.83	20231113	0.75	N	003570	2500	856 억	2250578	N	N	18	N	N
114	20241108	160139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26150	650	2	2.55	4471402750	174144	125.29	25050	26450	24700	33150	17850	25500	25675.21	6.75	4896	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8696	17.55	1.11	12	0.52	1490.00	23609.00	28200	20241023	-7.27	12510	20231110	109.03	28200	-7.27	20241023	13700	90.88	20240124	28200	-7.27	20241023	12510	109.03	20231110	0.87	N	003570	2500	856 억	2243510	N	N	18	N	N
115	20241108	150143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26300	800	2	3.14	4040638800	157668	113.44	25050	26450	24700	33150	17850	25500	25627.51	6.75	3776	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8745	17.65	1.11	12	0.47	1490.00	23609.00	28200	20241023	-6.74	12510	20231110	110.23	28200	-6.74	20241023	13700	91.97	20240124	28200	-6.74	20241023	12510	110.23	20231110	0.87	N	003570	2500	856 억	2243510	N	N	177	N	N
116	20241108	140142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26050	550	2	2.16	3245905650	127334	91.61	25050	26150	24700	33150	17850	25500	25491.27	6.75	3506	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8662	17.48	1.10	12	0.38	1490.00	23609.00	28200	20241023	-7.62	12510	20231110	108.23	28200	-7.62	20241023	13700	90.15	20240124	28200	-7.62	20241023	12510	108.23	20231110	0.87	N	003570	2500	856 억	2243510	N	N	177	N	N
117	20241108	130142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26000	500	2	1.96	2776676500	109243	78.60	25050	26150	24700	33150	17850	25500	25417.43	6.75	3843	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8646	17.45	1.10	12	0.33	1490.00	23609.00	28200	20241023	-7.80	12510	20231110	107.83	28200	-7.80	20241023	13700	89.78	20240124	28200	-7.80	20241023	12510	107.83	20231110	0.87	N	003570	2500	856 억	2243510	N	N	177	N	N
118	20241108	120143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25550	50	2	0.20	2035192600	80620	58.00	25050	25800	24700	33150	17850	25500	25244.26	6.75	37	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8496	17.15	1.08	12	0.24	1490.00	23609.00	28200	20241023	-9.40	12510	20231110	104.24	28200	-9.40	20241023	13700	86.50	20240124	28200	-9.40	20241023	12510	104.24	20231110	0.87	N	003570	2500	856 억	2243510	N	N	177	N	N
119	20241108	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25450	-50	5	-0.20	1791574800	71076	51.14	25050	25800	24700	33150	17850	25500	25206.47	6.75	1553	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8463	17.08	1.08	12	0.21	1490.00	23609.00	28200	20241023	-9.75	12510	20231110	103.44	28200	-9.75	20241023	13700	85.77	20240124	28200	-9.75	20241023	12510	103.44	20231110	0.87	N	003570	2500	856 억	2243510	N	N	177	N	N
120	20241108	100143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25450	-50	5	-0.20	1340954200	53406	38.42	25050	25700	24700	33150	17850	25500	25108.68	6.75	-1398	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8463	17.08	1.08	12	0.16	1490.00	23609.00	28200	20241023	-9.75	12510	20231110	103.44	28200	-9.75	20241023	13700	85.77	20240124	28200	-9.75	20241023	12510	103.44	20231110	0.87	N	003570	2500	856 억	2243510	N	N	177	N	N
121	20241108	090141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25250	-250	5	-0.98	81512750	3241	2.33	25050	25350	25050	33150	17850	25500	25150.49	6.75	-417	26733	26116	25583	24966	24433	25850	24700	856	7650	2500	19380	50	1	33252697	8396	16.95	1.07	12	0.01	1490.00	23609.00	28200	20241023	-10.46	12510	20231110	101.84	28200	-10.46	20241023	13700	84.31	20240124	28200	-10.46	20241023	12510	101.84	20231110	0.87	N	003570	2500	856 억	2243510	N	N	177	N	N
122	20241107	160142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25500	-150	5	-0.58	3523828050	138284	37.16	25750	26200	25050	33300	18000	25650	25482.45	6.78	-2482	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8479	17.11	1.08	12	0.42	1490.00	23609.00	28200	20241023	-9.57	12510	20231110	103.84	28200	-9.57	20241023	13700	86.13	20240124	28200	-9.57	20241023	12510	103.84	20231110	0.85	N	003570	2500	856 억	2253611	N	N	177	N	N
123	20241107	150141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25400	-250	5	-0.97	3380125250	132640	35.64	25750	26200	25050	33300	18000	25650	25483.45	6.78	-3705	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8446	17.05	1.08	12	0.40	1490.00	23609.00	28200	20241023	-9.93	12510	20231110	103.04	28200	-9.93	20241023	13700	85.40	20240124	28200	-9.93	20241023	12510	103.04	20231110	0.85	N	003570	2500	856 억	2253611	N	N	41	N	N
124	20241107	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25600	-50	5	-0.19	3116918800	122281	32.86	25750	26200	25050	33300	18000	25650	25489.80	6.78	-9063	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8513	17.18	1.08	12	0.37	1490.00	23609.00	28200	20241023	-9.22	12510	20231110	104.64	28200	-9.22	20241023	13700	86.86	20240124	28200	-9.22	20241023	12510	104.64	20231110	0.85	N	003570	2500	856 억	2253611	N	N	41	N	N
125	20241107	130143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25400	-250	5	-0.97	2773347650	108818	29.24	25750	26200	25050	33300	18000	25650	25486.11	6.78	-15967	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8446	17.05	1.08	12	0.33	1490.00	23609.00	28200	20241023	-9.93	12510	20231110	103.04	28200	-9.93	20241023	13700	85.40	20240124	28200	-9.93	20241023	12510	103.04	20231110	0.85	N	003570	2500	856 억	2253611	N	N	41	N	N
126	20241107	120142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25350	-300	5	-1.17	2455222450	96314	25.88	25750	26200	25050	33300	18000	25650	25491.85	6.78	-21595	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8430	17.01	1.07	12	0.29	1490.00	23609.00	28200	20241023	-10.11	12510	20231110	102.64	28200	-10.11	20241023	13700	85.04	20240124	28200	-10.11	20241023	12510	102.64	20231110	0.85	N	003570	2500	856 억	2253611	N	N	41	N	N
127	20241107	110142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25350	-300	5	-1.17	2177990550	85416	22.95	25750	26200	25050	33300	18000	25650	25498.62	6.78	-23638	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8430	17.01	1.07	12	0.26	1490.00	23609.00	28200	20241023	-10.11	12510	20231110	102.64	28200	-10.11	20241023	13700	85.04	20240124	28200	-10.11	20241023	12510	102.64	20231110	0.85	N	003570	2500	856 억	2253611	N	N	41	N	N
128	20241107	100142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25500	-150	5	-0.58	1671945650	65602	17.63	25750	26200	25050	33300	18000	25650	25486.20	6.78	-20704	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8479	17.11	1.08	12	0.20	1490.00	23609.00	28200	20241023	-9.57	12510	20231110	103.84	28200	-9.57	20241023	13700	86.13	20240124	28200	-9.57	20241023	12510	103.84	20231110	0.85	N	003570	2500	856 억	2253611	N	N	41	N	N
129	20241107	090142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25650	0	3	0.00	194468200	7545	2.03	25750	26200	25650	33300	18000	25650	25774.45	6.78	-3459	27816	26732	25616	24532	23416	27275	25075	856	7650	2500	19490	50	1	33252697	8529	17.21	1.09	12	0.02	1490.00	23609.00	28200	20241023	-9.04	12510	20231110	105.04	28200	-9.04	20241023	13700	87.23	20240124	28200	-9.04	20241023	12510	105.04	20231110	0.85	N	003570	2500	856 억	2253611	N	N	41	N	N
130	20241106	160142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25650	1350	2	5.56	9519381350	368825	534.40	24900	26700	24500	31550	17050	24300	25810.06	6.61	47512	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8529	17.21	1.09	12	1.11	1490.00	23609.00	28200	20241023	-9.04	12380	20231030	107.19	28200	-9.04	20241023	13700	87.23	20240124	28200	-9.04	20241023	12510	105.04	20231110	0.93	N	003570	2500	856 억	2198788	N	N	41	N	N
131	20241106	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25400	1100	2	4.53	9102304900	352476	510.71	24900	26700	24500	31550	17050	24300	25823.90	6.61	47655	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8446	17.05	1.08	12	1.06	1490.00	23609.00	28200	20241023	-9.93	12380	20231030	105.17	28200	-9.93	20241023	13700	85.40	20240124	28200	-9.93	20241023	12510	103.04	20231110	0.93	N	003570	2500	856 억	2198788	N	N	3	N	N
132	20241106	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25800	1500	2	6.17	8060125100	311725	451.66	24900	26700	24500	31550	17050	24300	25856.52	6.61	42774	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8579	17.32	1.09	12	0.94	1490.00	23609.00	28200	20241023	-8.51	12380	20231030	108.40	28200	-8.51	20241023	13700	88.32	20240124	28200	-8.51	20241023	12510	106.24	20231110	0.93	N	003570	2500	856 억	2198788	N	N	3	N	N
133	20241106	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25750	1450	2	5.97	6873350600	265726	385.02	24900	26700	24500	31550	17050	24300	25866.31	6.61	50249	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8563	17.28	1.09	12	0.80	1490.00	23609.00	28200	20241023	-8.69	12380	20231030	108.00	28200	-8.69	20241023	13700	87.96	20240124	28200	-8.69	20241023	12510	105.84	20231110	0.93	N	003570	2500	856 억	2198788	N	N	3	N	N
134	20241106	120143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26200	1900	2	7.82	5999969400	231787	335.84	24900	26700	24500	31550	17050	24300	25885.70	6.61	45846	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8712	17.58	1.11	12	0.70	1490.00	23609.00	28200	20241023	-7.09	12380	20231030	111.63	28200	-7.09	20241023	13700	91.24	20240124	28200	-7.09	20241023	12510	109.43	20231110	0.93	N	003570	2500	856 억	2198788	N	N	3	N	N
135	20241106	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25950	1650	2	6.79	4965784100	192112	278.35	24900	26700	24500	31550	17050	24300	25848.38	6.61	32955	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8629	17.42	1.10	12	0.58	1490.00	23609.00	28200	20241023	-7.98	12380	20231030	109.61	28200	-7.98	20241023	13700	89.42	20240124	28200	-7.98	20241023	12510	107.43	20231110	0.93	N	003570	2500	856 억	2198788	N	N	3	N	N
136	20241106	100144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	26150	1850	2	7.61	2516117300	98514	142.74	24900	26150	24500	31550	17050	24300	25540.71	6.61	18461	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8696	17.55	1.11	12	0.30	1490.00	23609.00	28200	20241023	-7.27	12380	20231030	111.23	28200	-7.27	20241023	13700	90.88	20240124	28200	-7.27	20241023	12510	109.03	20231110	0.93	N	003570	2500	856 억	2198788	N	N	3	N	N
137	20241106	090143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24800	500	2	2.06	80497150	3255	4.72	24900	24900	24500	31550	17050	24300	24730.31	6.61	-1108	25066	24682	24166	23782	23266	24750	23850	856	7250	2500	18460	50	1	33252697	8247	16.64	1.05	12	0.01	1490.00	23609.00	28200	20241023	-12.06	12380	20231030	100.32	28200	-12.06	20241023	13700	81.02	20240124	28200	-12.06	20241023	12510	98.24	20231110	0.93	N	003570	2500	856 억	2198788	N	N	3	N	N
138	20241105	160141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24300	200	2	0.83	1666173250	68771	35.26	24300	24550	23650	31300	16900	24100	24227.58	6.67	-17554	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	8080	16.31	1.03	12	0.21	1490.00	23609.00	28200	20241023	-13.83	12210	20231027	99.02	28200	-13.83	20241023	13700	77.37	20240124	28200	-13.83	20241023	12510	94.24	20231110	0.95	N	003570	2500	856 억	2217413	N	N	3	N	N
139	20241105	150143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24300	200	2	0.83	1446257200	59697	30.60	24300	24550	23650	31300	16900	24100	24226.64	6.67	-13046	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	8080	16.31	1.03	12	0.18	1490.00	23609.00	28200	20241023	-13.83	12210	20231027	99.02	28200	-13.83	20241023	13700	77.37	20240124	28200	-13.83	20241023	12510	94.24	20231110	0.95	N	003570	2500	856 억	2217413	N	N	2	N	N
140	20241105	140141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24300	200	2	0.83	1274957300	52638	26.99	24300	24550	23650	31300	16900	24100	24221.24	6.67	-11690	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	8080	16.31	1.03	12	0.16	1490.00	23609.00	28200	20241023	-13.83	12210	20231027	99.02	28200	-13.83	20241023	13700	77.37	20240124	28200	-13.83	20241023	12510	94.24	20231110	0.95	N	003570	2500	856 억	2217413	N	N	2	N	N
141	20241105	130141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24450	350	2	1.45	1169895200	48325	24.77	24300	24550	23650	31300	16900	24100	24208.91	6.67	-9636	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	8130	16.41	1.04	12	0.15	1490.00	23609.00	28200	20241023	-13.30	12210	20231027	100.25	28200	-13.30	20241023	13700	78.47	20240124	28200	-13.30	20241023	12510	95.44	20231110	0.95	N	003570	2500	856 억	2217413	N	N	2	N	N
142	20241105	120142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24300	200	2	0.83	863021450	35807	18.36	24300	24500	23650	31300	16900	24100	24102.03	6.67	-1040	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	8080	16.31	1.03	12	0.11	1490.00	23609.00	28200	20241023	-13.83	12210	20231027	99.02	28200	-13.83	20241023	13700	77.37	20240124	28200	-13.83	20241023	12510	94.24	20231110	0.95	N	003570	2500	856 억	2217413	N	N	2	N	N
143	20241105	110139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24250	150	2	0.62	703172400	29250	15.00	24300	24300	23650	31300	16900	24100	24040.08	6.67	163	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	8064	16.28	1.03	12	0.09	1490.00	23609.00	28200	20241023	-14.01	12210	20231027	98.61	28200	-14.01	20241023	13700	77.01	20240124	28200	-14.01	20241023	12510	93.84	20231110	0.95	N	003570	2500	856 억	2217413	N	N	2	N	N
144	20241105	100141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24000	-100	5	-0.41	516706300	21532	11.04	24300	24300	23650	31300	16900	24100	23997.12	6.67	335	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	7981	16.11	1.02	12	0.06	1490.00	23609.00	28200	20241023	-14.89	12210	20231027	96.56	28200	-14.89	20241023	13700	75.18	20240124	28200	-14.89	20241023	12510	91.85	20231110	0.95	N	003570	2500	856 억	2217413	N	N	2	N	N
145	20241105	090140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24000	-100	5	-0.41	32180050	1335	0.68	24300	24300	24000	31300	16900	24100	24104.91	6.67	188	25466	24782	24116	23432	22766	24450	23100	856	7200	2500	18310	50	1	33252697	7981	16.11	1.02	12	0.00	1490.00	23609.00	28200	20241023	-14.89	12210	20231027	96.56	28200	-14.89	20241023	13700	75.18	20240124	28200	-14.89	20241023	12510	91.85	20231110	0.95	N	003570	2500	856 억	2217413	N	N	2	N	N
146	20241104	160140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24100	-450	5	-1.83	4644600000	194338	135.42	24150	24800	23450	31900	17200	24550	23898.70	6.53	21968	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	8014	16.17	1.02	12	0.58	1490.00	23609.00	28200	20241023	-14.54	11590	20231026	107.94	28200	-14.54	20241023	13700	75.91	20240124	28200	-14.54	20241023	12510	92.65	20231110	1.00	N	003570	2500	856 억	2172978	N	N	2	N	N
147	20241104	150142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24150	-400	5	-1.63	4453666050	186413	129.90	24150	24800	23450	31900	17200	24550	23891.23	6.53	20676	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	8031	16.21	1.02	12	0.56	1490.00	23609.00	28200	20241023	-14.36	11590	20231026	108.37	28200	-14.36	20241023	13700	76.28	20240124	28200	-14.36	20241023	12510	93.05	20231110	1.00	N	003570	2500	856 억	2172978	N	N	106	N	N
148	20241104	140141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24050	-500	5	-2.04	3996608750	167425	116.67	24150	24800	23450	31900	17200	24550	23870.86	6.53	21735	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	7997	16.14	1.02	12	0.50	1490.00	23609.00	28200	20241023	-14.72	11590	20231026	107.51	28200	-14.72	20241023	13700	75.55	20240124	28200	-14.72	20241023	12510	92.25	20231110	1.00	N	003570	2500	856 억	2172978	N	N	106	N	N
149	20241104	130131	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23900	-650	5	-2.65	3456098300	144867	100.95	24150	24800	23450	31900	17200	24550	23856.83	6.53	16881	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	7947	16.04	1.01	12	0.44	1490.00	23609.00	28200	20241023	-15.25	11590	20231026	106.21	28200	-15.25	20241023	13700	74.45	20240124	28200	-15.25	20241023	12510	91.05	20231110	1.00	N	003570	2500	856 억	2172978	N	N	106	N	N
150	20241104	120139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23650	-900	5	-3.67	2958678500	123890	86.33	24150	24800	23450	31900	17200	24550	23881.25	6.53	14435	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	7864	15.87	1.00	12	0.37	1490.00	23609.00	28200	20241023	-16.13	11590	20231026	104.06	28200	-16.13	20241023	13700	72.63	20240124	28200	-16.13	20241023	12510	89.05	20231110	1.00	N	003570	2500	856 억	2172978	N	N	106	N	N
151	20241104	110139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23800	-750	5	-3.05	2516519050	105256	73.35	24150	24800	23450	31900	17200	24550	23908.28	6.53	16538	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	7914	15.97	1.01	12	0.32	1490.00	23609.00	28200	20241023	-15.60	11590	20231026	105.35	28200	-15.60	20241023	13700	73.72	20240124	28200	-15.60	20241023	12510	90.25	20231110	1.00	N	003570	2500	856 억	2172978	N	N	106	N	N
152	20241104	100140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	23850	-700	5	-2.85	1428506050	59687	41.59	24150	24800	23450	31900	17200	24550	23932.82	6.53	4074	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	7931	16.01	1.01	12	0.18	1490.00	23609.00	28200	20241023	-15.43	11590	20231026	105.78	28200	-15.43	20241023	13700	74.09	20240124	28200	-15.43	20241023	12510	90.65	20231110	1.00	N	003570	2500	856 억	2172978	N	N	106	N	N
153	20241104	090139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24350	-200	5	-0.81	57783500	2378	1.66	24150	24500	24150	31900	17200	24550	24294.36	6.53	43	26016	25282	24616	23882	23216	24950	23550	856	7350	2500	18650	50	1	33252697	8097	16.34	1.03	12	0.01	1490.00	23609.00	28200	20241023	-13.65	11590	20231026	110.09	28200	-13.65	20241023	13700	77.74	20240124	28200	-13.65	20241023	12510	94.64	20231110	1.00	N	003570	2500	856 억	2172978	N	N	106	N	N
154	20241101	160136	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24550	-550	5	-2.19	3508368700	142719	68.57	24750	25350	23950	32600	17600	25100	24582.38	6.51	-3570	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8164	16.48	1.04	12	0.43	1490.00	23609.00	28200	20241023	-12.94	11590	20231026	111.82	28200	-12.94	20241023	13700	79.20	20240124	28200	-12.94	20241023	12510	96.24	20231110	1.00	N	003570	2500	856 억	2165749	N	N	106	N	N
155	20241101	150139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24700	-400	5	-1.59	3270520250	133028	63.92	24750	25350	23950	32600	17600	25100	24585.20	6.51	-6053	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8213	16.58	1.05	12	0.40	1490.00	23609.00	28200	20241023	-12.41	11590	20231026	113.11	28200	-12.41	20241023	13700	80.29	20240124	28200	-12.41	20241023	12510	97.44	20231110	1.00	N	003570	2500	856 억	2165749	N	N	0	N	N
156	20241101	140141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24950	-150	5	-0.60	2934051250	119465	57.40	24750	25350	23950	32600	17600	25100	24559.92	6.51	-3507	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8297	16.74	1.06	12	0.36	1490.00	23609.00	28200	20241023	-11.52	11590	20231026	115.27	28200	-11.52	20241023	13700	82.12	20240124	28200	-11.52	20241023	12510	99.44	20231110	1.00	N	003570	2500	856 억	2165749	N	N	0	N	N
157	20241101	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24700	-400	5	-1.59	2725650100	111074	53.37	24750	25350	23950	32600	17600	25100	24539.05	6.51	-2070	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8213	16.58	1.05	12	0.33	1490.00	23609.00	28200	20241023	-12.41	11590	20231026	113.11	28200	-12.41	20241023	13700	80.29	20240124	28200	-12.41	20241023	12510	97.44	20231110	1.00	N	003570	2500	856 억	2165749	N	N	0	N	N
158	20241101	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24900	-200	5	-0.80	2540132700	103588	49.77	24750	25350	23950	32600	17600	25100	24521.50	6.51	-496	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8280	16.71	1.05	12	0.31	1490.00	23609.00	28200	20241023	-11.70	11590	20231026	114.84	28200	-11.70	20241023	13700	81.75	20240124	28200	-11.70	20241023	12510	99.04	20231110	1.00	N	003570	2500	856 억	2165749	N	N	0	N	N
159	20241101	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	25000	-100	5	-0.40	2279010000	93130	44.75	24750	25350	23950	32600	17600	25100	24471.28	6.51	-874	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8313	16.78	1.06	12	0.28	1490.00	23609.00	28200	20241023	-11.35	11590	20231026	115.70	28200	-11.35	20241023	13700	82.48	20240124	28200	-11.35	20241023	12510	99.84	20231110	1.00	N	003570	2500	856 억	2165749	N	N	0	N	N
160	20241101	100145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24450	-650	5	-2.59	1557193650	64171	30.83	24750	24850	23950	32600	17600	25100	24266.31	6.51	2611	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8130	16.41	1.04	12	0.19	1490.00	23609.00	28200	20241023	-13.30	11590	20231026	110.96	28200	-13.30	20241023	13700	78.47	20240124	28200	-13.30	20241023	12510	95.44	20231110	1.00	N	003570	2500	856 억	2165749	N	N	0	N	N
161	20241101	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	24500	-600	5	-2.39	103284050	4197	2.02	24750	24800	24300	32600	17600	25100	24609.02	6.51	-632	28333	26716	25433	23816	22533	26075	23175	856	7500	2500	19070	50	1	33252697	8147	16.44	1.04	12	0.01	1490.00	23609.00	28200	20241023	-13.12	11590	20231026	111.39	28200	-13.12	20241023	13700	78.83	20240124	28200	-13.12	20241023	12510	95.84	20231110	1.00	N	003570	2500	856 억	2165749	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History