KissMeData/010690/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160301	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7190	-210	5	-2.84	788762690	109687	163.51	7360	7380	7150	9620	5180	7400	7191.03	2.43	-27916	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2511	3.25	0.56	12	0.31	2213.00	12756.00	15890	20240627	-54.75	6900	20241115	4.20	15890	-54.75	20240627	6900	4.20	20241115	15890	-54.75	20240627	6900	4.20	20241115	2.87	N	010690	500	174 억	849803	N	N	1021	N	N
3	20241129	150303	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7190	-210	5	-2.84	720727420	100224	149.40	7360	7380	7150	9620	5180	7400	7191.17	2.43	-26339	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2511	3.25	0.56	12	0.29	2213.00	12756.00	15890	20240627	-54.75	6900	20241115	4.20	15890	-54.75	20240627	6900	4.20	20241115	15890	-54.75	20240627	6900	4.20	20241115	2.87	N	010690	500	174 억	849803	N	N	74	N	N
4	20241129	140302	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7190	-210	5	-2.84	628313410	87360	130.22	7360	7380	7150	9620	5180	7400	7192.23	2.43	-19100	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2511	3.25	0.56	12	0.25	2213.00	12756.00	15890	20240627	-54.75	6900	20241115	4.20	15890	-54.75	20240627	6900	4.20	20241115	15890	-54.75	20240627	6900	4.20	20241115	2.87	N	010690	500	174 억	849803	N	N	74	N	N
5	20241129	130302	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7160	-240	5	-3.24	559573700	77790	115.96	7360	7380	7150	9620	5180	7400	7193.39	2.43	-16181	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2500	3.24	0.56	12	0.22	2213.00	12756.00	15890	20240627	-54.94	6900	20241115	3.77	15890	-54.94	20240627	6900	3.77	20241115	15890	-54.94	20240627	6900	3.77	20241115	2.87	N	010690	500	174 억	849803	N	N	74	N	N
6	20241129	120305	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7180	-220	5	-2.97	471909180	65563	97.73	7360	7380	7150	9620	5180	7400	7197.80	2.43	-12336	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2507	3.24	0.56	12	0.19	2213.00	12756.00	15890	20240627	-54.81	6900	20241115	4.06	15890	-54.81	20240627	6900	4.06	20241115	15890	-54.81	20240627	6900	4.06	20241115	2.87	N	010690	500	174 억	849803	N	N	74	N	N
7	20241129	110304	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7200	-200	5	-2.70	308151030	42710	63.67	7360	7380	7150	9620	5180	7400	7214.96	2.43	-4641	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2514	3.25	0.56	12	0.12	2213.00	12756.00	15890	20240627	-54.69	6900	20241115	4.35	15890	-54.69	20240627	6900	4.35	20241115	15890	-54.69	20240627	6900	4.35	20241115	2.87	N	010690	500	174 억	849803	N	N	74	N	N
8	20241129	100304	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7210	-190	5	-2.57	248755100	34436	51.33	7360	7380	7150	9620	5180	7400	7223.69	2.43	-4552	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2518	3.26	0.57	12	0.10	2213.00	12756.00	15890	20240627	-54.63	6900	20241115	4.49	15890	-54.63	20240627	6900	4.49	20241115	15890	-54.63	20240627	6900	4.49	20241115	2.87	N	010690	500	174 억	849803	N	N	74	N	N
9	20241129	090304	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7320	-80	5	-1.08	13198630	1796	2.68	7360	7380	7320	9620	5180	7400	7348.90	2.43	-1387	7506	7452	7386	7332	7266	7480	7360	175	2220	500	5320	10	1	34920410	2556	3.31	0.57	12	0.01	2213.00	12756.00	15890	20240627	-53.93	6900	20241115	6.09	15890	-53.93	20240627	6900	6.09	20241115	15890	-53.93	20240627	6900	6.09	20241115	2.87	N	010690	500	174 억	849803	N	N	74	N	N
10	20241128	160301	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7400	30	2	0.41	493078860	66794	53.10	7390	7440	7320	9580	5160	7370	7382.07	2.42	7654	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2584	3.34	0.58	12	0.19	2213.00	12756.00	15890	20240627	-53.43	6900	20241115	7.25	15890	-53.43	20240627	6900	7.25	20241115	15890	-53.43	20240627	6900	7.25	20241115	2.89	N	010690	500	174 억	843500	N	N	74	N	N
11	20241128	150307	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7390	20	2	0.27	388161520	52583	41.80	7390	7440	7320	9580	5160	7370	7381.89	2.42	5906	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2581	3.34	0.58	12	0.15	2213.00	12756.00	15890	20240627	-53.49	6900	20241115	7.10	15890	-53.49	20240627	6900	7.10	20241115	15890	-53.49	20240627	6900	7.10	20241115	2.89	N	010690	500	174 억	843500	N	N	118	N	N
12	20241128	140308	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7410	40	2	0.54	328159170	44460	35.34	7390	7440	7320	9580	5160	7370	7381.00	2.42	3461	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2588	3.35	0.58	12	0.13	2213.00	12756.00	15890	20240627	-53.37	6900	20241115	7.39	15890	-53.37	20240627	6900	7.39	20241115	15890	-53.37	20240627	6900	7.39	20241115	2.89	N	010690	500	174 억	843500	N	N	118	N	N
13	20241128	130304	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7380	10	2	0.14	285536410	38688	30.76	7390	7440	7320	9580	5160	7370	7380.50	2.42	-92	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2577	3.33	0.58	12	0.11	2213.00	12756.00	15890	20240627	-53.56	6900	20241115	6.96	15890	-53.56	20240627	6900	6.96	20241115	15890	-53.56	20240627	6900	6.96	20241115	2.89	N	010690	500	174 억	843500	N	N	118	N	N
14	20241128	120305	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7380	10	2	0.14	249782070	33833	26.90	7390	7440	7320	9580	5160	7370	7382.80	2.42	420	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2577	3.33	0.58	12	0.10	2213.00	12756.00	15890	20240627	-53.56	6900	20241115	6.96	15890	-53.56	20240627	6900	6.96	20241115	15890	-53.56	20240627	6900	6.96	20241115	2.89	N	010690	500	174 억	843500	N	N	118	N	N
15	20241128	110309	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7370	0	3	0.00	171404770	23186	18.43	7390	7440	7320	9580	5160	7370	7392.62	2.42	1581	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2574	3.33	0.58	12	0.07	2213.00	12756.00	15890	20240627	-53.62	6900	20241115	6.81	15890	-53.62	20240627	6900	6.81	20241115	15890	-53.62	20240627	6900	6.81	20241115	2.89	N	010690	500	174 억	843500	N	N	118	N	N
16	20241128	100306	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7370	0	3	0.00	93372680	12631	10.04	7390	7430	7320	9580	5160	7370	7392.39	2.42	292	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2574	3.33	0.58	12	0.04	2213.00	12756.00	15890	20240627	-53.62	6900	20241115	6.81	15890	-53.62	20240627	6900	6.81	20241115	15890	-53.62	20240627	6900	6.81	20241115	2.89	N	010690	500	174 억	843500	N	N	118	N	N
17	20241128	090304	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7390	20	2	0.27	6165270	834	0.66	7390	7410	7380	9580	5160	7370	7393.13	2.42	-446	7730	7550	7440	7260	7150	7495	7205	175	2210	500	5300	10	1	34920410	2581	3.34	0.58	12	0.00	2213.00	12756.00	15890	20240627	-53.49	6900	20241115	7.10	15890	-53.49	20240627	6900	7.10	20241115	15890	-53.49	20240627	6900	7.10	20241115	2.89	N	010690	500	174 억	843500	N	N	118	N	N
18	20241127	160259	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7370	-250	5	-3.28	932657500	125552	127.84	7620	7620	7330	9900	5340	7620	7428.47	2.54	-42171	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2574	3.33	0.58	12	0.36	2213.00	12756.00	15890	20240627	-53.62	6900	20241115	6.81	15890	-53.62	20240627	6900	6.81	20241115	15890	-53.62	20240627	6900	6.81	20241115	2.91	N	010690	500	174 억	887657	N	N	118	N	N
19	20241127	150302	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7370	-250	5	-3.28	880595820	118475	120.64	7620	7620	7330	9900	5340	7620	7432.76	2.54	-40526	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2574	3.33	0.58	12	0.34	2213.00	12756.00	15890	20240627	-53.62	6900	20241115	6.81	15890	-53.62	20240627	6900	6.81	20241115	15890	-53.62	20240627	6900	6.81	20241115	2.91	N	010690	500	174 억	887657	N	N	14	N	N
20	20241127	140303	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7400	-220	5	-2.89	707745710	94989	96.72	7620	7620	7370	9900	5340	7620	7450.82	2.54	-37133	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2584	3.34	0.58	12	0.27	2213.00	12756.00	15890	20240627	-53.43	6900	20241115	7.25	15890	-53.43	20240627	6900	7.25	20241115	15890	-53.43	20240627	6900	7.25	20241115	2.91	N	010690	500	174 억	887657	N	N	14	N	N
21	20241127	130259	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7450	-170	5	-2.23	598393560	80206	81.67	7620	7620	7370	9900	5340	7620	7460.71	2.54	-30622	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2602	3.37	0.58	12	0.23	2213.00	12756.00	15890	20240627	-53.12	6900	20241115	7.97	15890	-53.12	20240627	6900	7.97	20241115	15890	-53.12	20240627	6900	7.97	20241115	2.91	N	010690	500	174 억	887657	N	N	14	N	N
22	20241127	120303	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7470	-150	5	-1.97	535890400	71807	73.12	7620	7620	7370	9900	5340	7620	7462.93	2.54	-28048	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2609	3.38	0.59	12	0.21	2213.00	12756.00	15890	20240627	-52.99	6900	20241115	8.26	15890	-52.99	20240627	6900	8.26	20241115	15890	-52.99	20240627	6900	8.26	20241115	2.91	N	010690	500	174 억	887657	N	N	14	N	N
23	20241127	110303	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7420	-200	5	-2.62	399914800	53514	54.49	7620	7620	7370	9900	5340	7620	7473.09	2.54	-24924	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2591	3.35	0.58	12	0.15	2213.00	12756.00	15890	20240627	-53.30	6900	20241115	7.54	15890	-53.30	20240627	6900	7.54	20241115	15890	-53.30	20240627	6900	7.54	20241115	2.91	N	010690	500	174 억	887657	N	N	14	N	N
24	20241127	100302	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7440	-180	5	-2.36	285010890	38031	38.72	7620	7620	7370	9900	5340	7620	7494.17	2.54	-18701	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2598	3.36	0.58	12	0.11	2213.00	12756.00	15890	20240627	-53.18	6900	20241115	7.83	15890	-53.18	20240627	6900	7.83	20241115	15890	-53.18	20240627	6900	7.83	20241115	2.91	N	010690	500	174 억	887657	N	N	14	N	N
25	20241127	090302	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7530	-90	5	-1.18	26479710	3493	3.56	7620	7620	7530	9900	5340	7620	7580.79	2.54	-1357	7726	7672	7596	7542	7466	7700	7570	175	2280	500	5480	10	1	34920410	2630	3.40	0.59	12	0.01	2213.00	12756.00	15890	20240627	-52.61	6900	20241115	9.13	15890	-52.61	20240627	6900	9.13	20241115	15890	-52.61	20240627	6900	9.13	20241115	2.91	N	010690	500	174 억	887657	N	N	14	N	N
26	20241126	160302	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7620	30	2	0.40	742852010	97701	71.70	7580	7650	7520	9860	5320	7590	7603.31	2.54	10722	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2661	3.44	0.60	12	0.28	2213.00	12756.00	15890	20240627	-52.05	6900	20241115	10.43	15890	-52.05	20240627	6900	10.43	20241115	15890	-52.05	20240627	6900	10.43	20241115	2.91	N	010690	500	174 억	887565	N	N	14	N	N
27	20241126	150300	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7620	30	2	0.40	688289750	90542	66.44	7580	7650	7520	9860	5320	7590	7601.88	2.54	9762	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2661	3.44	0.60	12	0.26	2213.00	12756.00	15890	20240627	-52.05	6900	20241115	10.43	15890	-52.05	20240627	6900	10.43	20241115	15890	-52.05	20240627	6900	10.43	20241115	2.91	N	010690	500	174 억	887565	N	N	0	N	N
28	20241126	140300	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7620	30	2	0.40	623432300	82026	60.19	7580	7650	7520	9860	5320	7590	7600.42	2.54	4700	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2661	3.44	0.60	12	0.23	2213.00	12756.00	15890	20240627	-52.05	6900	20241115	10.43	15890	-52.05	20240627	6900	10.43	20241115	15890	-52.05	20240627	6900	10.43	20241115	2.91	N	010690	500	174 억	887565	N	N	0	N	N
29	20241126	130300	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7620	30	2	0.40	570459250	75055	55.08	7580	7650	7520	9860	5320	7590	7600.55	2.54	4728	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2661	3.44	0.60	12	0.21	2213.00	12756.00	15890	20240627	-52.05	6900	20241115	10.43	15890	-52.05	20240627	6900	10.43	20241115	15890	-52.05	20240627	6900	10.43	20241115	2.91	N	010690	500	174 억	887565	N	N	0	N	N
30	20241126	120302	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7640	50	2	0.66	512161340	67404	49.46	7580	7650	7520	9860	5320	7590	7598.38	2.54	6794	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2668	3.45	0.60	12	0.19	2213.00	12756.00	15890	20240627	-51.92	6900	20241115	10.72	15890	-51.92	20240627	6900	10.72	20241115	15890	-51.92	20240627	6900	10.72	20241115	2.91	N	010690	500	174 억	887565	N	N	0	N	N
31	20241126	110304	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7640	50	2	0.66	390531710	51483	37.78	7580	7650	7520	9860	5320	7590	7585.64	2.54	3087	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2668	3.45	0.60	12	0.15	2213.00	12756.00	15890	20240627	-51.92	6900	20241115	10.72	15890	-51.92	20240627	6900	10.72	20241115	15890	-51.92	20240627	6900	10.72	20241115	2.91	N	010690	500	174 억	887565	N	N	0	N	N
32	20241126	100303	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7580	-10	5	-0.13	269942940	35647	26.16	7580	7630	7520	9860	5320	7590	7572.67	2.54	-391	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2647	3.43	0.59	12	0.10	2213.00	12756.00	15890	20240627	-52.30	6900	20241115	9.86	15890	-52.30	20240627	6900	9.86	20241115	15890	-52.30	20240627	6900	9.86	20241115	2.91	N	010690	500	174 억	887565	N	N	0	N	N
33	20241126	090301	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7520	-70	5	-0.92	30993920	4107	3.01	7580	7590	7520	9860	5320	7590	7546.61	2.54	-1900	7803	7696	7533	7426	7263	7750	7480	175	2270	500	5460	10	1	34920410	2626	3.40	0.59	12	0.01	2213.00	12756.00	15890	20240627	-52.67	6900	20241115	8.99	15890	-52.67	20240627	6900	8.99	20241115	15890	-52.67	20240627	6900	8.99	20241115	2.91	N	010690	500	174 억	887565	N	N	0	N	N
34	20241125	160257	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7590	220	2	2.99	1019381600	135007	215.50	7370	7640	7370	9580	5160	7370	7550.58	2.41	47701	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2650	3.43	0.60	12	0.39	2213.00	12756.00	15890	20240627	-52.23	6900	20241115	10.00	15890	-52.23	20240627	6900	10.00	20241115	15890	-52.23	20240627	6900	10.00	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
35	20241125	150300	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7610	240	2	3.26	970391130	128552	205.19	7370	7640	7370	9580	5160	7370	7548.63	2.41	45118	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2657	3.44	0.60	12	0.37	2213.00	12756.00	15890	20240627	-52.11	6900	20241115	10.29	15890	-52.11	20240627	6900	10.29	20241115	15890	-52.11	20240627	6900	10.29	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
36	20241125	140300	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7560	190	2	2.58	819542840	108726	173.55	7370	7620	7370	9580	5160	7370	7537.69	2.41	43417	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2640	3.42	0.59	12	0.31	2213.00	12756.00	15890	20240627	-52.42	6900	20241115	9.57	15890	-52.42	20240627	6900	9.57	20241115	15890	-52.42	20240627	6900	9.57	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
37	20241125	130259	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7600	230	2	3.12	744850220	98863	157.80	7370	7620	7370	9580	5160	7370	7534.17	2.41	41530	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2654	3.43	0.60	12	0.28	2213.00	12756.00	15890	20240627	-52.17	6900	20241115	10.14	15890	-52.17	20240627	6900	10.14	20241115	15890	-52.17	20240627	6900	10.14	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
38	20241125	120300	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7570	200	2	2.71	585976120	77892	124.33	7370	7600	7370	9580	5160	7370	7522.93	2.41	39470	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2643	3.42	0.59	12	0.22	2213.00	12756.00	15890	20240627	-52.36	6900	20241115	9.71	15890	-52.36	20240627	6900	9.71	20241115	15890	-52.36	20240627	6900	9.71	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
39	20241125	110259	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7570	200	2	2.71	512728970	68200	108.86	7370	7600	7370	9580	5160	7370	7518.02	2.41	33638	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2643	3.42	0.59	12	0.20	2213.00	12756.00	15890	20240627	-52.36	6900	20241115	9.71	15890	-52.36	20240627	6900	9.71	20241115	15890	-52.36	20240627	6900	9.71	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
40	20241125	100256	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7570	200	2	2.71	356216690	47495	75.81	7370	7570	7370	9580	5160	7370	7500.09	2.41	24004	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2643	3.42	0.59	12	0.14	2213.00	12756.00	15890	20240627	-52.36	6900	20241115	9.71	15890	-52.36	20240627	6900	9.71	20241115	15890	-52.36	20240627	6900	9.71	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
41	20241125	090255	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7460	90	2	1.22	18479880	2496	3.98	7370	7460	7370	9580	5160	7370	7403.80	2.41	1992	7603	7486	7423	7306	7243	7455	7275	175	2210	500	5300	10	1	34920410	2605	3.37	0.58	12	0.01	2213.00	12756.00	15890	20240627	-53.05	6900	20241115	8.12	15890	-53.05	20240627	6900	8.12	20241115	15890	-53.05	20240627	6900	8.12	20241115	2.92	N	010690	500	174 억	841637	N	N	231	N	N
42	20241122	160248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7370	-70	5	-0.94	460508640	61869	66.88	7450	7540	7360	9670	5210	7440	7443.29	2.42	-4301	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2574	3.33	0.58	12	0.18	2213.00	12756.00	15890	20240627	-53.62	6900	20241115	6.81	15890	-53.62	20240627	6900	6.81	20241115	15890	-53.62	20240627	6900	6.81	20241115	2.93	N	010690	500	174 억	845818	N	N	231	N	N
43	20241122	150245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7380	-60	5	-0.81	427172370	57350	61.99	7450	7540	7360	9670	5210	7440	7448.52	2.42	-3785	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2577	3.33	0.58	12	0.16	2213.00	12756.00	15890	20240627	-53.56	6900	20241115	6.96	15890	-53.56	20240627	6900	6.96	20241115	15890	-53.56	20240627	6900	6.96	20241115	2.93	N	010690	500	174 억	845818	N	N	339	N	N
44	20241122	140249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7430	-10	5	-0.13	366851830	49176	53.16	7450	7540	7380	9670	5210	7440	7459.98	2.42	-5537	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2595	3.36	0.58	12	0.14	2213.00	12756.00	15890	20240627	-53.24	6900	20241115	7.68	15890	-53.24	20240627	6900	7.68	20241115	15890	-53.24	20240627	6900	7.68	20241115	2.93	N	010690	500	174 억	845818	N	N	339	N	N
45	20241122	130248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7430	-10	5	-0.13	294636640	39419	42.61	7450	7540	7430	9670	5210	7440	7474.48	2.42	-5182	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2595	3.36	0.58	12	0.11	2213.00	12756.00	15890	20240627	-53.24	6900	20241115	7.68	15890	-53.24	20240627	6900	7.68	20241115	15890	-53.24	20240627	6900	7.68	20241115	2.93	N	010690	500	174 억	845818	N	N	339	N	N
46	20241122	120248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7450	10	2	0.13	242367540	32397	35.02	7450	7540	7430	9670	5210	7440	7481.17	2.42	-3256	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2602	3.37	0.58	12	0.09	2213.00	12756.00	15890	20240627	-53.12	6900	20241115	7.97	15890	-53.12	20240627	6900	7.97	20241115	15890	-53.12	20240627	6900	7.97	20241115	2.93	N	010690	500	174 억	845818	N	N	339	N	N
47	20241122	110247	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7490	50	2	0.67	198012070	26444	28.58	7450	7540	7450	9670	5210	7440	7487.98	2.42	-3102	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2616	3.38	0.59	12	0.08	2213.00	12756.00	15890	20240627	-52.86	6900	20241115	8.55	15890	-52.86	20240627	6900	8.55	20241115	15890	-52.86	20240627	6900	8.55	20241115	2.93	N	010690	500	174 억	845818	N	N	339	N	N
48	20241122	100251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7490	50	2	0.67	96318180	12834	13.87	7450	7540	7450	9670	5210	7440	7504.92	2.42	-3736	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2616	3.38	0.59	12	0.04	2213.00	12756.00	15890	20240627	-52.86	6900	20241115	8.55	15890	-52.86	20240627	6900	8.55	20241115	15890	-52.86	20240627	6900	8.55	20241115	2.93	N	010690	500	174 억	845818	N	N	339	N	N
49	20241122	090248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7500	60	2	0.81	9227490	1236	1.34	7450	7500	7450	9670	5210	7440	7465.61	2.42	144	8046	7742	7586	7282	7126	7665	7205	175	2230	500	5350	10	1	34920410	2619	3.39	0.59	12	0.00	2213.00	12756.00	15890	20240627	-52.80	6900	20241115	8.70	15890	-52.80	20240627	6900	8.70	20241115	15890	-52.80	20240627	6900	8.70	20241115	2.93	N	010690	500	174 억	845818	N	N	339	N	N
50	20241121	160247	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7440	-90	5	-1.20	683041610	91208	59.34	7500	7890	7430	9780	5280	7530	7488.91	2.45	-16779	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2598	3.36	0.58	12	0.26	2213.00	12756.00	15890	20240627	-53.18	6900	20241115	7.83	15890	-53.18	20240627	6900	7.83	20241115	15890	-53.18	20240627	6900	7.83	20241115	2.91	N	010690	500	174 억	856663	N	N	339	N	N
51	20241121	150252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7450	-80	5	-1.06	592389850	79031	51.42	7500	7890	7430	9780	5280	7530	7495.66	2.45	-15280	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2602	3.37	0.58	12	0.23	2213.00	12756.00	15890	20240627	-53.12	6900	20241115	7.97	15890	-53.12	20240627	6900	7.97	20241115	15890	-53.12	20240627	6900	7.97	20241115	2.91	N	010690	500	174 억	856663	N	N	744	N	N
52	20241121	140250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7470	-60	5	-0.80	542914640	72401	47.11	7500	7890	7430	9780	5280	7530	7498.72	2.45	-15229	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2609	3.38	0.59	12	0.21	2213.00	12756.00	15890	20240627	-52.99	6900	20241115	8.26	15890	-52.99	20240627	6900	8.26	20241115	15890	-52.99	20240627	6900	8.26	20241115	2.91	N	010690	500	174 억	856663	N	N	744	N	N
53	20241121	130250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7470	-60	5	-0.80	467136810	62258	40.51	7500	7890	7430	9780	5280	7530	7503.24	2.45	-10963	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2609	3.38	0.59	12	0.18	2213.00	12756.00	15890	20240627	-52.99	6900	20241115	8.26	15890	-52.99	20240627	6900	8.26	20241115	15890	-52.99	20240627	6900	8.26	20241115	2.91	N	010690	500	174 억	856663	N	N	744	N	N
54	20241121	120249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7480	-50	5	-0.66	431372980	57466	37.39	7500	7890	7430	9780	5280	7530	7506.58	2.45	-7791	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2612	3.38	0.59	12	0.16	2213.00	12756.00	15890	20240627	-52.93	6900	20241115	8.41	15890	-52.93	20240627	6900	8.41	20241115	15890	-52.93	20240627	6900	8.41	20241115	2.91	N	010690	500	174 억	856663	N	N	744	N	N
55	20241121	110249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7520	-10	5	-0.13	314296770	41837	27.22	7500	7890	7430	9780	5280	7530	7512.41	2.45	-4233	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2626	3.40	0.59	12	0.12	2213.00	12756.00	15890	20240627	-52.67	6900	20241115	8.99	15890	-52.67	20240627	6900	8.99	20241115	15890	-52.67	20240627	6900	8.99	20241115	2.91	N	010690	500	174 억	856663	N	N	744	N	N
56	20241121	100250	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7570	40	2	0.53	241670230	32184	20.94	7500	7890	7430	9780	5280	7530	7509.02	2.45	-2724	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2643	3.42	0.59	12	0.09	2213.00	12756.00	15890	20240627	-52.36	6900	20241115	9.71	15890	-52.36	20240627	6900	9.71	20241115	15890	-52.36	20240627	6900	9.71	20241115	2.91	N	010690	500	174 억	856663	N	N	744	N	N
57	20241121	090249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7510	-20	5	-0.27	46900570	6170	4.01	7500	7890	7500	9780	5280	7530	7601.39	2.45	798	7796	7662	7516	7382	7236	7730	7450	175	2250	500	5420	10	1	34920410	2623	3.39	0.59	12	0.02	2213.00	12756.00	15890	20240627	-52.74	6900	20241115	8.84	15890	-52.74	20240627	6900	8.84	20241115	15890	-52.74	20240627	6900	8.84	20241115	2.91	N	010690	500	174 억	856663	N	N	744	N	N
58	20241120	160248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7530	140	2	1.89	1154162870	152639	134.90	7370	7650	7370	9600	5180	7390	7561.51	2.47	-8181	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2630	3.40	0.59	12	0.44	2213.00	12756.00	15890	20240627	-52.61	6900	20241115	9.13	15890	-52.61	20240627	6900	9.13	20241115	15890	-52.61	20240627	6900	9.13	20241115	2.95	N	010690	500	174 억	861748	N	N	744	N	N
59	20241120	150252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7540	150	2	2.03	1012327780	133757	118.21	7370	7650	7370	9600	5180	7390	7568.41	2.47	-16104	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2633	3.41	0.59	12	0.38	2213.00	12756.00	15890	20240627	-52.55	6900	20241115	9.28	15890	-52.55	20240627	6900	9.28	20241115	15890	-52.55	20240627	6900	9.28	20241115	2.95	N	010690	500	174 억	861748	N	N	79	N	N
60	20241120	140252	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7570	180	2	2.44	947010780	125104	110.57	7370	7650	7370	9600	5180	7390	7569.79	2.47	-16309	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2643	3.42	0.59	12	0.36	2213.00	12756.00	15890	20240627	-52.36	6900	20241115	9.71	15890	-52.36	20240627	6900	9.71	20241115	15890	-52.36	20240627	6900	9.71	20241115	2.95	N	010690	500	174 억	861748	N	N	79	N	N
61	20241120	130253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7560	170	2	2.30	890955800	117699	104.02	7370	7650	7370	9600	5180	7390	7569.78	2.47	-15746	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2640	3.42	0.59	12	0.34	2213.00	12756.00	15890	20240627	-52.42	6900	20241115	9.57	15890	-52.42	20240627	6900	9.57	20241115	15890	-52.42	20240627	6900	9.57	20241115	2.95	N	010690	500	174 억	861748	N	N	79	N	N
62	20241120	120254	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7590	200	2	2.71	789668330	104375	92.25	7370	7650	7370	9600	5180	7390	7565.68	2.47	-13118	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2650	3.43	0.60	12	0.30	2213.00	12756.00	15890	20240627	-52.23	6900	20241115	10.00	15890	-52.23	20240627	6900	10.00	20241115	15890	-52.23	20240627	6900	10.00	20241115	2.95	N	010690	500	174 억	861748	N	N	79	N	N
63	20241120	110253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7630	240	2	3.25	700927060	92688	81.92	7370	7650	7370	9600	5180	7390	7562.22	2.47	-12825	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2664	3.45	0.60	12	0.27	2213.00	12756.00	15890	20240627	-51.98	6900	20241115	10.58	15890	-51.98	20240627	6900	10.58	20241115	15890	-51.98	20240627	6900	10.58	20241115	2.95	N	010690	500	174 억	861748	N	N	79	N	N
64	20241120	100251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7610	220	2	2.98	525840990	69716	61.61	7370	7650	7370	9600	5180	7390	7542.62	2.47	-13870	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2657	3.44	0.60	12	0.20	2213.00	12756.00	15890	20240627	-52.11	6900	20241115	10.29	15890	-52.11	20240627	6900	10.29	20241115	15890	-52.11	20240627	6900	10.29	20241115	2.95	N	010690	500	174 억	861748	N	N	79	N	N
65	20241120	090251	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7440	50	2	0.68	19800600	2684	2.37	7370	7440	7370	9600	5180	7390	7377.27	2.47	-500	7676	7532	7416	7272	7156	7475	7215	175	2210	500	5320	10	1	34920410	2598	3.36	0.58	12	0.01	2213.00	12756.00	15890	20240627	-53.18	6900	20241115	7.83	15890	-53.18	20240627	6900	7.83	20241115	15890	-53.18	20240627	6900	7.83	20241115	2.95	N	010690	500	174 억	861748	N	N	79	N	N
66	20241119	160242	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7390	-110	5	-1.47	827221640	112102	88.57	7500	7560	7300	9750	5250	7500	7379.18	2.52	-15602	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2581	3.34	0.58	12	0.32	2213.00	12756.00	15890	20240627	-53.49	6900	20241115	7.10	15890	-53.49	20240627	6900	7.10	20241115	15890	-53.49	20240627	6900	7.10	20241115	2.97	N	010690	500	174 억	880519	N	N	79	N	N
67	20241119	150243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7350	-150	5	-2.00	782408040	106024	83.76	7500	7560	7300	9750	5250	7500	7379.54	2.52	-16688	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2567	3.32	0.58	12	0.30	2213.00	12756.00	15890	20240627	-53.74	6900	20241115	6.52	15890	-53.74	20240627	6900	6.52	20241115	15890	-53.74	20240627	6900	6.52	20241115	2.97	N	010690	500	174 억	880519	N	N	860	N	N
68	20241119	140243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7370	-130	5	-1.73	643821590	87107	68.82	7500	7560	7310	9750	5250	7500	7391.16	2.52	-11775	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2574	3.33	0.58	12	0.25	2213.00	12756.00	15890	20240627	-53.62	6900	20241115	6.81	15890	-53.62	20240627	6900	6.81	20241115	15890	-53.62	20240627	6900	6.81	20241115	2.97	N	010690	500	174 억	880519	N	N	860	N	N
69	20241119	130244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7390	-110	5	-1.47	494312830	66831	52.80	7500	7560	7310	9750	5250	7500	7396.46	2.52	-7481	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2581	3.34	0.58	12	0.19	2213.00	12756.00	15890	20240627	-53.49	6900	20241115	7.10	15890	-53.49	20240627	6900	7.10	20241115	15890	-53.49	20240627	6900	7.10	20241115	2.97	N	010690	500	174 억	880519	N	N	860	N	N
70	20241119	120241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7390	-110	5	-1.47	467498720	63201	49.93	7500	7560	7310	9750	5250	7500	7397.01	2.52	-7119	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2581	3.34	0.58	12	0.18	2213.00	12756.00	15890	20240627	-53.49	6900	20241115	7.10	15890	-53.49	20240627	6900	7.10	20241115	15890	-53.49	20240627	6900	7.10	20241115	2.97	N	010690	500	174 억	880519	N	N	860	N	N
71	20241119	110243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7340	-160	5	-2.13	322922270	43516	34.38	7500	7560	7340	9750	5250	7500	7420.77	2.52	-13665	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2563	3.32	0.58	12	0.12	2213.00	12756.00	15890	20240627	-53.81	6900	20241115	6.38	15890	-53.81	20240627	6900	6.38	20241115	15890	-53.81	20240627	6900	6.38	20241115	2.97	N	010690	500	174 억	880519	N	N	860	N	N
72	20241119	100249	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7430	-70	5	-0.93	152631680	20485	16.18	7500	7560	7390	9750	5250	7500	7450.90	2.52	-4877	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2595	3.36	0.58	12	0.06	2213.00	12756.00	15890	20240627	-53.24	6900	20241115	7.68	15890	-53.24	20240627	6900	7.68	20241115	15890	-53.24	20240627	6900	7.68	20241115	2.97	N	010690	500	174 억	880519	N	N	860	N	N
73	20241119	090248	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7560	60	2	0.80	5835940	777	0.61	7500	7560	7490	9750	5250	7500	7510.86	2.52	-225	7820	7660	7390	7230	6960	7740	7310	175	2250	500	5400	10	1	34920410	2640	3.42	0.59	12	0.00	2213.00	12756.00	15890	20240627	-52.42	6900	20241115	9.57	15890	-52.42	20240627	6900	9.57	20241115	15890	-52.42	20240627	6900	9.57	20241115	2.97	N	010690	500	174 억	880519	N	N	860	N	N
74	20241118	160242	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7500	360	2	5.04	929785500	125351	56.92	7130	7550	7120	9280	5000	7140	7417.05	2.47	21642	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2619	3.39	0.59	12	0.36	2213.00	12756.00	15890	20240627	-52.80	6900	20241115	8.70	15890	-52.80	20240627	6900	8.70	20241115	15890	-52.80	20240627	6900	8.70	20241115	3.00	N	010690	500	174 억	861171	N	N	860	N	N
75	20241118	150243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7500	360	2	5.04	881086420	118853	53.97	7130	7550	7120	9280	5000	7140	7413.25	2.47	19765	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2619	3.39	0.59	12	0.34	2213.00	12756.00	15890	20240627	-52.80	6900	20241115	8.70	15890	-52.80	20240627	6900	8.70	20241115	15890	-52.80	20240627	6900	8.70	20241115	3.00	N	010690	500	174 억	861171	N	N	163	N	N
76	20241118	140243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7410	270	2	3.78	696203430	94134	42.75	7130	7490	7120	9280	5000	7140	7395.88	2.47	12941	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2588	3.35	0.58	12	0.27	2213.00	12756.00	15890	20240627	-53.37	6900	20241115	7.39	15890	-53.37	20240627	6900	7.39	20241115	15890	-53.37	20240627	6900	7.39	20241115	3.00	N	010690	500	174 억	861171	N	N	163	N	N
77	20241118	130242	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7450	310	2	4.34	649418900	87829	39.88	7130	7490	7120	9280	5000	7140	7394.13	2.47	13544	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2602	3.37	0.58	12	0.25	2213.00	12756.00	15890	20240627	-53.12	6900	20241115	7.97	15890	-53.12	20240627	6900	7.97	20241115	15890	-53.12	20240627	6900	7.97	20241115	3.00	N	010690	500	174 억	861171	N	N	163	N	N
78	20241118	120244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7460	320	2	4.48	518794340	70241	31.90	7130	7490	7120	9280	5000	7140	7385.93	2.47	5405	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2605	3.37	0.58	12	0.20	2213.00	12756.00	15890	20240627	-53.05	6900	20241115	8.12	15890	-53.05	20240627	6900	8.12	20241115	15890	-53.05	20240627	6900	8.12	20241115	3.00	N	010690	500	174 억	861171	N	N	163	N	N
79	20241118	110243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7460	320	2	4.48	455553530	61761	28.05	7130	7490	7120	9280	5000	7140	7376.08	2.47	4725	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2605	3.37	0.58	12	0.18	2213.00	12756.00	15890	20240627	-53.05	6900	20241115	8.12	15890	-53.05	20240627	6900	8.12	20241115	15890	-53.05	20240627	6900	8.12	20241115	3.00	N	010690	500	174 억	861171	N	N	163	N	N
80	20241118	100244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7430	290	2	4.06	304666560	41525	18.86	7130	7440	7120	9280	5000	7140	7336.95	2.47	3855	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2595	3.36	0.58	12	0.12	2213.00	12756.00	15890	20240627	-53.24	6900	20241115	7.68	15890	-53.24	20240627	6900	7.68	20241115	15890	-53.24	20240627	6900	7.68	20241115	3.00	N	010690	500	174 억	861171	N	N	163	N	N
81	20241118	090240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7180	40	2	0.56	14940590	2093	0.95	7130	7190	7120	9280	5000	7140	7138.36	2.47	-149	7500	7320	7110	6930	6720	7215	6825	175	2140	500	5140	10	1	34920410	2507	3.24	0.56	12	0.01	2213.00	12756.00	15890	20240627	-54.81	6900	20241115	4.06	15890	-54.81	20240627	6900	4.06	20241115	15890	-54.81	20240627	6900	4.06	20241115	3.00	N	010690	500	174 억	861171	N	N	163	N	N
82	20241115	160247	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7140	-130	5	-1.79	1552147860	219199	127.06	7240	7290	6900	9450	5090	7270	7080.90	2.36	33626	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2493	3.23	0.56	12	0.63	2213.00	12756.00	15890	20240627	-55.07	6900	20241115	3.48	15890	-55.07	20240627	6900	3.48	20241115	15890	-55.07	20240627	6900	3.48	20241115	3.10	N	010690	500	174 억	824100	N	N	163	N	N
83	20241115	150254	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7150	-120	5	-1.65	1466855750	207269	120.14	7240	7290	6900	9450	5090	7270	7077.06	2.36	29211	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2497	3.23	0.56	12	0.59	2213.00	12756.00	15890	20240627	-55.00	6900	20241115	3.62	15890	-55.00	20240627	6900	3.62	20241115	15890	-55.00	20240627	6900	3.62	20241115	3.10	N	010690	500	174 억	824100	N	N	649	N	N
84	20241115	140251	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7190	-80	5	-1.10	1313355790	185888	107.75	7240	7290	6900	9450	5090	7270	7065.31	2.36	27038	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2511	3.25	0.56	12	0.53	2213.00	12756.00	15890	20240627	-54.75	6900	20241115	4.20	15890	-54.75	20240627	6900	4.20	20241115	15890	-54.75	20240627	6900	4.20	20241115	3.10	N	010690	500	174 억	824100	N	N	649	N	N
85	20241115	130251	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7180	-90	5	-1.24	1237670800	175309	101.62	7240	7290	6900	9450	5090	7270	7059.94	2.36	26373	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2507	3.24	0.56	12	0.50	2213.00	12756.00	15890	20240627	-54.81	6900	20241115	4.06	15890	-54.81	20240627	6900	4.06	20241115	15890	-54.81	20240627	6900	4.06	20241115	3.10	N	010690	500	174 억	824100	N	N	649	N	N
86	20241115	120251	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7050	-220	5	-3.03	1125479160	159614	92.52	7240	7290	6900	9450	5090	7270	7051.25	2.36	21496	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2462	3.19	0.55	12	0.46	2213.00	12756.00	15890	20240627	-55.63	6900	20241115	2.17	15890	-55.63	20240627	6900	2.17	20241115	15890	-55.63	20240627	6900	2.17	20241115	3.10	N	010690	500	174 억	824100	N	N	649	N	N
87	20241115	110247	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7040	-230	5	-3.16	984987830	139693	80.97	7240	7290	6900	9450	5090	7270	7051.09	2.36	15673	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2458	3.18	0.55	12	0.40	2213.00	12756.00	15890	20240627	-55.70	6900	20241115	2.03	15890	-55.70	20240627	6900	2.03	20241115	15890	-55.70	20240627	6900	2.03	20241115	3.10	N	010690	500	174 억	824100	N	N	649	N	N
88	20241115	100248	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7000	-270	5	-3.71	689261940	97250	56.37	7240	7290	6990	9450	5090	7270	7087.52	2.36	5974	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2444	3.16	0.55	12	0.28	2213.00	12756.00	15890	20240627	-55.95	6990	20241115	0.14	15890	-55.95	20240627	6990	0.14	20241115	15890	-55.95	20240627	6990	0.14	20241115	3.10	N	010690	500	174 억	824100	N	N	649	N	N
89	20241115	090314	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7240	-30	5	-0.41	81026940	11192	6.49	7240	7290	7190	9450	5090	7270	7239.72	2.36	3489	7590	7430	7350	7190	7110	7390	7150	175	2180	500	5230	10	1	34920410	2528	3.27	0.57	12	0.03	2213.00	12756.00	15890	20240627	-54.44	7190	20241115	0.70	15890	-54.44	20240627	7190	0.70	20241115	15890	-54.44	20240627	7190	0.70	20241115	3.10	N	010690	500	174 억	824100	N	N	649	N	N
90	20241114	160244	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7370	10	2	0.14	1123941380	151903	72.46	7370	7510	7300	9560	5160	7360	7399.08	2.31	11089	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2574	3.33	0.58	12	0.43	2213.00	12756.00	15890	20240627	-53.62	7300	20241114	0.96	15890	-53.62	20240627	7300	0.96	20241114	15890	-53.62	20240627	7300	0.96	20241114	3.14	N	010690	500	174 억	807060	N	N	933	N	N
91	20241114	150246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7350	-10	5	-0.14	935013150	126171	60.18	7370	7510	7340	9560	5160	7360	7410.69	2.31	7459	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2567	3.32	0.58	12	0.36	2213.00	12756.00	15890	20240627	-53.74	7340	20241114	0.14	15890	-53.74	20240627	7340	0.14	20241114	15890	-53.74	20240627	7340	0.14	20241114	3.14	N	010690	500	174 억	807060	N	N	933	N	N
92	20241114	140244	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7420	60	2	0.82	739545520	99654	47.54	7370	7510	7340	9560	5160	7360	7421.14	2.31	5047	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2591	3.35	0.58	12	0.29	2213.00	12756.00	15890	20240627	-53.30	7340	20241114	1.09	15890	-53.30	20240627	7340	1.09	20241114	15890	-53.30	20240627	7340	1.09	20241114	3.14	N	010690	500	174 억	807060	N	N	933	N	N
93	20241114	130244	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7440	80	2	1.09	658492430	88739	42.33	7370	7510	7340	9560	5160	7360	7420.57	2.31	2595	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2598	3.36	0.58	12	0.25	2213.00	12756.00	15890	20240627	-53.18	7340	20241114	1.36	15890	-53.18	20240627	7340	1.36	20241114	15890	-53.18	20240627	7340	1.36	20241114	3.14	N	010690	500	174 억	807060	N	N	933	N	N
94	20241114	120243	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7420	60	2	0.82	499029690	67302	32.10	7370	7510	7340	9560	5160	7360	7414.80	2.31	-3010	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2591	3.35	0.58	12	0.19	2213.00	12756.00	15890	20240627	-53.30	7340	20241114	1.09	15890	-53.30	20240627	7340	1.09	20241114	15890	-53.30	20240627	7340	1.09	20241114	3.14	N	010690	500	174 억	807060	N	N	933	N	N
95	20241114	110246	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7490	130	2	1.77	318029160	42841	20.44	7370	7510	7340	9560	5160	7360	7423.51	2.31	-2219	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2616	3.38	0.59	12	0.12	2213.00	12756.00	15890	20240627	-52.86	7340	20241114	2.04	15890	-52.86	20240627	7340	2.04	20241114	15890	-52.86	20240627	7340	2.04	20241114	3.14	N	010690	500	174 억	807060	N	N	933	N	N
96	20241114	100253	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7430	70	2	0.95	17819950	2414	1.15	7370	7430	7370	9560	5160	7360	7382.10	2.31	-20	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2595	3.36	0.58	12	0.01	2213.00	12756.00	15890	20240627	-53.24	7360	20241113	0.95	15890	-53.24	20240627	7360	0.95	20241113	15890	-53.24	20240627	7360	0.95	20241113	3.14	N	010690	500	174 억	807060	N	N	933	N	N
97	20241114	090242	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	7360	0	3	0.00	0	0	0.00	0	0	0	9560	5160	7360	0.00	2.31	0	7786	7572	7466	7252	7146	7520	7200	175	2200	500	5290	10	1	34920410	2570	3.33	0.58	12	0.00	2213.00	12756.00	15890	20240627	-53.68	7360	20241113	0.00	15890	-53.68	20240627	7360	0.00	20241113	15890	-53.68	20240627	7360	0.00	20241113	3.14	N	010690	500	174 억	807060	N	N	933	N	N
98	20241112	160239	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7720	-410	5	-5.04	2137231700	273522	113.46	8040	8100	7690	10560	5700	8130	7814.59	2.30	-5794	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2696	3.49	0.61	12	0.78	2213.00	12756.00	15890	20240627	-51.42	7690	20241112	0.39	15890	-51.42	20240627	7690	0.39	20241112	15890	-51.42	20240627	7690	0.39	20241112	3.26	N	010690	500	174 억	804321	N	N	452	N	N
99	20241112	150241	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7720	-410	5	-5.04	1965721660	251290	104.24	8040	8100	7700	10560	5700	8130	7822.46	2.30	-8293	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2696	3.49	0.61	12	0.72	2213.00	12756.00	15890	20240627	-51.42	7700	20241112	0.26	15890	-51.42	20240627	7700	0.26	20241112	15890	-51.42	20240627	7700	0.26	20241112	3.26	N	010690	500	174 억	804321	N	N	718	N	N
100	20241112	140243	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7750	-380	5	-4.67	1572918680	200457	83.15	8040	8100	7710	10560	5700	8130	7846.59	2.30	-7610	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2706	3.50	0.61	12	0.57	2213.00	12756.00	15890	20240627	-51.23	7710	20241112	0.52	15890	-51.23	20240627	7710	0.52	20241112	15890	-51.23	20240627	7710	0.52	20241112	3.26	N	010690	500	174 억	804321	N	N	718	N	N
101	20241112	130240	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7830	-300	5	-3.69	1160040250	147255	61.08	8040	8100	7760	10560	5700	8130	7877.68	2.30	-3156	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2734	3.54	0.61	12	0.42	2213.00	12756.00	15890	20240627	-50.72	7760	20241112	0.90	15890	-50.72	20240627	7760	0.90	20241112	15890	-50.72	20240627	7760	0.90	20241112	3.26	N	010690	500	174 억	804321	N	N	718	N	N
102	20241112	120241	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7860	-270	5	-3.32	1011125040	128272	53.21	8040	8100	7760	10560	5700	8130	7882.57	2.30	-3300	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2745	3.55	0.62	12	0.37	2213.00	12756.00	15890	20240627	-50.53	7760	20241112	1.29	15890	-50.53	20240627	7760	1.29	20241112	15890	-50.53	20240627	7760	1.29	20241112	3.26	N	010690	500	174 억	804321	N	N	718	N	N
103	20241112	110240	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7910	-220	5	-2.71	939096010	119127	49.42	8040	8100	7760	10560	5700	8130	7883.05	2.30	-2885	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2762	3.57	0.62	12	0.34	2213.00	12756.00	15890	20240627	-50.22	7760	20241112	1.93	15890	-50.22	20240627	7760	1.93	20241112	15890	-50.22	20240627	7760	1.93	20241112	3.26	N	010690	500	174 억	804321	N	N	718	N	N
104	20241112	100240	55	40.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	7820	-310	5	-3.81	762197240	96746	40.13	8040	8100	7760	10560	5700	8130	7878.20	2.30	-3592	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2731	3.53	0.61	12	0.28	2213.00	12756.00	15890	20240627	-50.79	7760	20241112	0.77	15890	-50.79	20240627	7760	0.77	20241112	15890	-50.79	20240627	7760	0.77	20241112	3.26	N	010690	500	174 억	804321	N	N	718	N	N
105	20241112	090239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8100	-30	5	-0.37	24948830	3096	1.28	8040	8100	8040	10560	5700	8130	8057.23	2.30	475	8363	8246	8123	8006	7883	8185	7945	175	2430	500	5850	10	1	34920410	2829	3.66	0.63	12	0.01	2213.00	12756.00	15890	20240627	-49.02	7870	20240911	2.92	15890	-49.02	20240627	7870	2.92	20240911	15890	-49.02	20240627	7870	2.92	20240911	3.26	N	010690	500	174 억	804321	N	N	718	N	N
106	20241111	160237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8130	-130	5	-1.57	1934375620	239184	119.39	8220	8240	8000	10730	5790	8260	8087.34	2.20	36273	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2839	3.67	0.64	12	0.68	2213.00	12756.00	15890	20240627	-48.84	7870	20240911	3.30	15890	-48.84	20240627	7870	3.30	20240911	15890	-48.84	20240627	7870	3.30	20240911	3.24	N	010690	500	174 억	768750	N	N	718	N	N
107	20241111	150246	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8140	-120	5	-1.45	1856421280	229594	114.60	8220	8240	8000	10730	5790	8260	8085.62	2.20	31941	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2843	3.68	0.64	12	0.66	2213.00	12756.00	15890	20240627	-48.77	7870	20240911	3.43	15890	-48.77	20240627	7870	3.43	20240911	15890	-48.77	20240627	7870	3.43	20240911	3.24	N	010690	500	174 억	768750	N	N	81	N	N
108	20241111	140240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8030	-230	5	-2.78	1596462940	197613	98.64	8220	8240	8000	10730	5790	8260	8078.67	2.20	19886	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2804	3.63	0.63	12	0.57	2213.00	12756.00	15890	20240627	-49.47	7870	20240911	2.03	15890	-49.47	20240627	7870	2.03	20240911	15890	-49.47	20240627	7870	2.03	20240911	3.24	N	010690	500	174 억	768750	N	N	81	N	N
109	20241111	130240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8040	-220	5	-2.66	1473984430	182373	91.03	8220	8240	8000	10730	5790	8260	8082.19	2.20	15438	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2808	3.63	0.63	12	0.52	2213.00	12756.00	15890	20240627	-49.40	7870	20240911	2.16	15890	-49.40	20240627	7870	2.16	20240911	15890	-49.40	20240627	7870	2.16	20240911	3.24	N	010690	500	174 억	768750	N	N	81	N	N
110	20241111	120239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8020	-240	5	-2.91	1259056370	155607	77.67	8220	8240	8010	10730	5790	8260	8091.19	2.20	12540	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2801	3.62	0.63	12	0.45	2213.00	12756.00	15890	20240627	-49.53	7870	20240911	1.91	15890	-49.53	20240627	7870	1.91	20240911	15890	-49.53	20240627	7870	1.91	20240911	3.24	N	010690	500	174 억	768750	N	N	81	N	N
111	20241111	110239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8080	-180	5	-2.18	862220180	106327	53.07	8220	8240	8080	10730	5790	8260	8109.04	2.20	1427	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2822	3.65	0.63	12	0.30	2213.00	12756.00	15890	20240627	-49.15	7870	20240911	2.67	15890	-49.15	20240627	7870	2.67	20240911	15890	-49.15	20240627	7870	2.67	20240911	3.24	N	010690	500	174 억	768750	N	N	81	N	N
112	20241111	100237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8100	-160	5	-1.94	636764290	78469	39.17	8220	8240	8080	10730	5790	8260	8114.73	2.20	2098	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2829	3.66	0.63	12	0.22	2213.00	12756.00	15890	20240627	-49.02	7870	20240911	2.92	15890	-49.02	20240627	7870	2.92	20240911	15890	-49.02	20240627	7870	2.92	20240911	3.24	N	010690	500	174 억	768750	N	N	81	N	N
113	20241111	090238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8190	-70	5	-0.85	56128560	6836	3.41	8220	8240	8160	10730	5790	8260	8210.24	2.20	-3321	8533	8396	8303	8166	8073	8350	8120	175	2470	500	5940	10	1	34920410	2860	3.70	0.64	12	0.02	2213.00	12756.00	15890	20240627	-48.46	7870	20240911	4.07	15890	-48.46	20240627	7870	4.07	20240911	15890	-48.46	20240627	7870	4.07	20240911	3.24	N	010690	500	174 억	768750	N	N	81	N	N
114	20241108	160235	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8260	-110	5	-1.31	1654499610	198517	86.57	8400	8440	8210	10880	5860	8370	8334.36	2.22	-9522	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2884	3.73	0.65	12	0.57	2213.00	12756.00	15890	20240627	-48.02	7870	20240911	4.96	15890	-48.02	20240627	7870	4.96	20240911	15890	-48.02	20240627	7870	4.96	20240911	3.28	N	010690	500	174 억	774659	N	N	81	N	N
115	20241108	150240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8230	-140	5	-1.67	1562274150	187333	81.69	8400	8440	8210	10880	5860	8370	8339.54	2.22	-10149	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2874	3.72	0.65	12	0.54	2213.00	12756.00	15890	20240627	-48.21	7870	20240911	4.57	15890	-48.21	20240627	7870	4.57	20240911	15890	-48.21	20240627	7870	4.57	20240911	3.28	N	010690	500	174 억	774659	N	N	428	N	N
116	20241108	140238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8280	-90	5	-1.08	1369413440	163937	71.49	8400	8440	8270	10880	5860	8370	8353.28	2.22	-5180	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2891	3.74	0.65	12	0.47	2213.00	12756.00	15890	20240627	-47.89	7870	20240911	5.21	15890	-47.89	20240627	7870	5.21	20240911	15890	-47.89	20240627	7870	5.21	20240911	3.28	N	010690	500	174 억	774659	N	N	428	N	N
117	20241108	130238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8330	-40	5	-0.48	975864220	116512	50.81	8400	8440	8320	10880	5860	8370	8375.66	2.22	9887	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2909	3.76	0.65	12	0.33	2213.00	12756.00	15890	20240627	-47.58	7870	20240911	5.84	15890	-47.58	20240627	7870	5.84	20240911	15890	-47.58	20240627	7870	5.84	20240911	3.28	N	010690	500	174 억	774659	N	N	428	N	N
118	20241108	120240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8330	-40	5	-0.48	894432760	106735	46.54	8400	8440	8320	10880	5860	8370	8379.95	2.22	12903	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2909	3.76	0.65	12	0.31	2213.00	12756.00	15890	20240627	-47.58	7870	20240911	5.84	15890	-47.58	20240627	7870	5.84	20240911	15890	-47.58	20240627	7870	5.84	20240911	3.28	N	010690	500	174 억	774659	N	N	428	N	N
119	20241108	110240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8370	0	3	0.00	745707180	88934	38.78	8400	8440	8320	10880	5860	8370	8384.97	2.22	15977	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2923	3.78	0.66	12	0.25	2213.00	12756.00	15890	20240627	-47.33	7870	20240911	6.35	15890	-47.33	20240627	7870	6.35	20240911	15890	-47.33	20240627	7870	6.35	20240911	3.28	N	010690	500	174 억	774659	N	N	428	N	N
120	20241108	100240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8360	-10	5	-0.12	583716560	69519	30.31	8400	8440	8330	10880	5860	8370	8396.54	2.22	18027	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2919	3.78	0.66	12	0.20	2213.00	12756.00	15890	20240627	-47.39	7870	20240911	6.23	15890	-47.39	20240627	7870	6.23	20240911	15890	-47.39	20240627	7870	6.23	20240911	3.28	N	010690	500	174 억	774659	N	N	428	N	N
121	20241108	090237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8410	40	2	0.48	70712340	8443	3.68	8400	8410	8330	10880	5860	8370	8375.33	2.22	4235	8716	8542	8346	8172	7976	8445	8075	175	2510	500	6020	10	1	34920410	2937	3.80	0.66	12	0.02	2213.00	12756.00	15890	20240627	-47.07	7870	20240911	6.86	15890	-47.07	20240627	7870	6.86	20240911	15890	-47.07	20240627	7870	6.86	20240911	3.28	N	010690	500	174 억	774659	N	N	428	N	N
122	20241107	160237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8370	-190	5	-2.22	1893010050	228175	81.09	8500	8520	8150	11120	6000	8560	8296.26	2.15	22097	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2923	3.78	0.66	12	0.65	2213.00	12756.00	15890	20240627	-47.33	7870	20240911	6.35	15890	-47.33	20240627	7870	6.35	20240911	15890	-47.33	20240627	7870	6.35	20240911	3.32	N	010690	500	174 억	752508	N	N	428	N	N
123	20241107	150237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8370	-190	5	-2.22	1817405540	219138	77.88	8500	8520	8150	11120	6000	8560	8293.43	2.15	22126	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2923	3.78	0.66	12	0.63	2213.00	12756.00	15890	20240627	-47.33	7870	20240911	6.35	15890	-47.33	20240627	7870	6.35	20240911	15890	-47.33	20240627	7870	6.35	20240911	3.32	N	010690	500	174 억	752508	N	N	8166	N	N
124	20241107	140239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8420	-140	5	-1.64	1696544920	204707	72.75	8500	8520	8150	11120	6000	8560	8287.67	2.15	21320	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2940	3.80	0.66	12	0.59	2213.00	12756.00	15890	20240627	-47.01	7870	20240911	6.99	15890	-47.01	20240627	7870	6.99	20240911	15890	-47.01	20240627	7870	6.99	20240911	3.32	N	010690	500	174 억	752508	N	N	8166	N	N
125	20241107	130239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8410	-150	5	-1.75	1565687960	189145	67.22	8500	8520	8150	11120	6000	8560	8277.71	2.15	18119	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2937	3.80	0.66	12	0.54	2213.00	12756.00	15890	20240627	-47.07	7870	20240911	6.86	15890	-47.07	20240627	7870	6.86	20240911	15890	-47.07	20240627	7870	6.86	20240911	3.32	N	010690	500	174 억	752508	N	N	8166	N	N
126	20241107	120239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8450	-110	5	-1.29	1459077360	176500	62.72	8500	8520	8150	11120	6000	8560	8266.73	2.15	18288	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2951	3.82	0.66	12	0.51	2213.00	12756.00	15890	20240627	-46.82	7870	20240911	7.37	15890	-46.82	20240627	7870	7.37	20240911	15890	-46.82	20240627	7870	7.37	20240911	3.32	N	010690	500	174 억	752508	N	N	8166	N	N
127	20241107	110238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8330	-230	5	-2.69	1357792860	164451	58.44	8500	8520	8150	11120	6000	8560	8256.52	2.15	15080	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2909	3.76	0.65	12	0.47	2213.00	12756.00	15890	20240627	-47.58	7870	20240911	5.84	15890	-47.58	20240627	7870	5.84	20240911	15890	-47.58	20240627	7870	5.84	20240911	3.32	N	010690	500	174 억	752508	N	N	8166	N	N
128	20241107	100238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8200	-360	5	-4.21	1113889000	135012	47.98	8500	8520	8150	11120	6000	8560	8250.30	2.15	12400	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2863	3.71	0.64	12	0.39	2213.00	12756.00	15890	20240627	-48.40	7870	20240911	4.19	15890	-48.40	20240627	7870	4.19	20240911	15890	-48.40	20240627	7870	4.19	20240911	3.32	N	010690	500	174 억	752508	N	N	8166	N	N
129	20241107	090238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8320	-240	5	-2.80	97224250	11556	4.11	8500	8520	8310	11120	6000	8560	8413.31	2.15	-2545	9086	8822	8686	8422	8286	8755	8355	175	2560	500	6160	10	1	34920410	2905	3.76	0.65	12	0.03	2213.00	12756.00	15890	20240627	-47.64	7870	20240911	5.72	15890	-47.64	20240627	7870	5.72	20240911	15890	-47.64	20240627	7870	5.72	20240911	3.32	N	010690	500	174 억	752508	N	N	8166	N	N
130	20241106	160239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8560	-310	5	-3.49	2432447560	279287	197.04	8910	8950	8550	11530	6210	8870	8709.82	2.24	-17272	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	2989	3.87	0.67	12	0.80	2213.00	12756.00	15890	20240627	-46.13	7870	20240911	8.77	15890	-46.13	20240627	7870	8.77	20240911	15890	-46.13	20240627	7870	8.77	20240911	3.33	N	010690	500	174 억	780688	N	N	8166	N	N
131	20241106	150245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8570	-300	5	-3.38	2203247900	252521	178.16	8910	8950	8560	11530	6210	8870	8725.01	2.24	-17708	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	2993	3.87	0.67	12	0.72	2213.00	12756.00	15890	20240627	-46.07	7870	20240911	8.89	15890	-46.07	20240627	7870	8.89	20240911	15890	-46.07	20240627	7870	8.89	20240911	3.33	N	010690	500	174 억	780688	N	N	379	N	N
132	20241106	140245	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8600	-270	5	-3.04	1838948980	210069	148.21	8910	8950	8580	11530	6210	8870	8754.02	2.24	-29092	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	3003	3.89	0.67	12	0.60	2213.00	12756.00	15890	20240627	-45.88	7870	20240911	9.28	15890	-45.88	20240627	7870	9.28	20240911	15890	-45.88	20240627	7870	9.28	20240911	3.33	N	010690	500	174 억	780688	N	N	379	N	N
133	20241106	130244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8690	-180	5	-2.03	1291435010	146545	103.39	8910	8950	8680	11530	6210	8870	8812.55	2.24	-36708	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	3035	3.93	0.68	12	0.42	2213.00	12756.00	15890	20240627	-45.31	7870	20240911	10.42	15890	-45.31	20240627	7870	10.42	20240911	15890	-45.31	20240627	7870	10.42	20240911	3.33	N	010690	500	174 억	780688	N	N	379	N	N
134	20241106	120237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8800	-70	5	-0.79	932591790	105476	74.42	8910	8950	8780	11530	6210	8870	8841.74	2.24	-27572	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	3073	3.98	0.69	12	0.30	2213.00	12756.00	15890	20240627	-44.62	7870	20240911	11.82	15890	-44.62	20240627	7870	11.82	20240911	15890	-44.62	20240627	7870	11.82	20240911	3.33	N	010690	500	174 억	780688	N	N	379	N	N
135	20241106	110241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8820	-50	5	-0.56	710426040	80255	56.62	8910	8950	8800	11530	6210	8870	8852.11	2.24	-17958	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	3080	3.99	0.69	12	0.23	2213.00	12756.00	15890	20240627	-44.49	7870	20240911	12.07	15890	-44.49	20240627	7870	12.07	20240911	15890	-44.49	20240627	7870	12.07	20240911	3.33	N	010690	500	174 억	780688	N	N	379	N	N
136	20241106	100241	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8830	-40	5	-0.45	536515020	60553	42.72	8910	8950	8800	11530	6210	8870	8860.25	2.24	-23986	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	3083	3.99	0.69	12	0.17	2213.00	12756.00	15890	20240627	-44.43	7870	20240911	12.20	15890	-44.43	20240627	7870	12.20	20240911	15890	-44.43	20240627	7870	12.20	20240911	3.33	N	010690	500	174 억	780688	N	N	379	N	N
137	20241106	090239	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8940	70	2	0.79	134031200	15041	10.61	8910	8950	8890	11530	6210	8870	8911.06	2.24	-513	9043	8956	8853	8766	8663	9000	8810	175	2660	500	6380	10	1	34920410	3122	4.04	0.70	12	0.04	2213.00	12756.00	15890	20240627	-43.74	7870	20240911	13.60	15890	-43.74	20240627	7870	13.60	20240911	15890	-43.74	20240627	7870	13.60	20240911	3.33	N	010690	500	174 억	780688	N	N	379	N	N
138	20241105	160235	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8870	20	2	0.23	1245992490	140895	78.90	8800	8940	8750	11500	6200	8850	8843.32	2.16	49441	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3097	4.01	0.70	12	0.40	2213.00	12756.00	15890	20240627	-44.18	7870	20240911	12.71	15890	-44.18	20240627	7870	12.71	20240911	15890	-44.18	20240627	7870	12.71	20240911	3.34	N	010690	500	174 억	752831	N	N	379	N	N
139	20241105	150240	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8910	60	2	0.68	1181897890	133684	74.86	8800	8940	8750	11500	6200	8850	8840.98	2.16	51693	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3111	4.03	0.70	12	0.38	2213.00	12756.00	15890	20240627	-43.93	7870	20240911	13.21	15890	-43.93	20240627	7870	13.21	20240911	15890	-43.93	20240627	7870	13.21	20240911	3.34	N	010690	500	174 억	752831	N	N	0	N	N
140	20241105	140236	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8920	70	2	0.79	1065778810	120662	67.57	8800	8940	8750	11500	6200	8850	8832.76	2.16	45397	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3115	4.03	0.70	12	0.35	2213.00	12756.00	15890	20240627	-43.86	7870	20240911	13.34	15890	-43.86	20240627	7870	13.34	20240911	15890	-43.86	20240627	7870	13.34	20240911	3.34	N	010690	500	174 억	752831	N	N	0	N	N
141	20241105	130236	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8920	70	2	0.79	859589730	97531	54.62	8800	8920	8750	11500	6200	8850	8813.50	2.16	33376	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3115	4.03	0.70	12	0.28	2213.00	12756.00	15890	20240627	-43.86	7870	20240911	13.34	15890	-43.86	20240627	7870	13.34	20240911	15890	-43.86	20240627	7870	13.34	20240911	3.34	N	010690	500	174 억	752831	N	N	0	N	N
142	20241105	120237	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8820	-30	5	-0.34	609014010	69305	38.81	8800	8870	8750	11500	6200	8850	8787.45	2.16	13926	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3080	3.99	0.69	12	0.20	2213.00	12756.00	15890	20240627	-44.49	7870	20240911	12.07	15890	-44.49	20240627	7870	12.07	20240911	15890	-44.49	20240627	7870	12.07	20240911	3.34	N	010690	500	174 억	752831	N	N	0	N	N
143	20241105	110232	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8800	-50	5	-0.56	525760350	59849	33.51	8800	8870	8750	11500	6200	8850	8784.78	2.16	9021	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3073	3.98	0.69	12	0.17	2213.00	12756.00	15890	20240627	-44.62	7870	20240911	11.82	15890	-44.62	20240627	7870	11.82	20240911	15890	-44.62	20240627	7870	11.82	20240911	3.34	N	010690	500	174 억	752831	N	N	0	N	N
144	20241105	100235	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8770	-80	5	-0.90	401048390	45630	25.55	8800	8870	8750	11500	6200	8850	8789.14	2.16	7437	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3063	3.96	0.69	12	0.13	2213.00	12756.00	15890	20240627	-44.81	7870	20240911	11.44	15890	-44.81	20240627	7870	11.44	20240911	15890	-44.81	20240627	7870	11.44	20240911	3.34	N	010690	500	174 억	752831	N	N	0	N	N
145	20241105	090234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8800	-50	5	-0.56	34278330	3900	2.18	8800	8850	8750	11500	6200	8850	8789.30	2.16	1400	8996	8922	8826	8752	8656	8960	8790	175	2650	500	6370	10	1	34920410	3073	3.98	0.69	12	0.01	2213.00	12756.00	15890	20240627	-44.62	7870	20240911	11.82	15890	-44.62	20240627	7870	11.82	20240911	15890	-44.62	20240627	7870	11.82	20240911	3.34	N	010690	500	174 억	752831	N	N	0	N	N
146	20241104	160234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8850	100	2	1.14	1563413700	177287	139.39	8770	8900	8730	11370	6130	8750	8818.54	2.15	-31058	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3090	4.00	0.69	12	0.51	2213.00	12756.00	15890	20240627	-44.30	7870	20240911	12.45	15890	-44.30	20240627	7870	12.45	20240911	15890	-44.30	20240627	7870	12.45	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
147	20241104	150238	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8770	20	2	0.23	1387357240	157325	123.69	8770	8900	8730	11370	6130	8750	8818.44	2.15	-28715	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3063	3.96	0.69	12	0.45	2213.00	12756.00	15890	20240627	-44.81	7870	20240911	11.44	15890	-44.81	20240627	7870	11.44	20240911	15890	-44.81	20240627	7870	11.44	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
148	20241104	140234	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8800	50	2	0.57	1173929360	133046	104.60	8770	8900	8730	11370	6130	8750	8823.52	2.15	-15989	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3073	3.98	0.69	12	0.38	2213.00	12756.00	15890	20240627	-44.62	7870	20240911	11.82	15890	-44.62	20240627	7870	11.82	20240911	15890	-44.62	20240627	7870	11.82	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
149	20241104	130210	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8840	90	2	1.03	923663480	104667	82.29	8770	8900	8730	11370	6130	8750	8824.82	2.15	-4034	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3087	3.99	0.69	12	0.30	2213.00	12756.00	15890	20240627	-44.37	7870	20240911	12.33	15890	-44.37	20240627	7870	12.33	20240911	15890	-44.37	20240627	7870	12.33	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
150	20241104	120231	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8850	100	2	1.14	769179530	87191	68.55	8770	8900	8730	11370	6130	8750	8821.82	2.15	3554	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3090	4.00	0.69	12	0.25	2213.00	12756.00	15890	20240627	-44.30	7870	20240911	12.45	15890	-44.30	20240627	7870	12.45	20240911	15890	-44.30	20240627	7870	12.45	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
151	20241104	110231	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8860	110	2	1.26	687334120	77947	61.28	8770	8900	8730	11370	6130	8750	8818.02	2.15	4435	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3094	4.00	0.69	12	0.22	2213.00	12756.00	15890	20240627	-44.24	7870	20240911	12.58	15890	-44.24	20240627	7870	12.58	20240911	15890	-44.24	20240627	7870	12.58	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
152	20241104	100230	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8810	60	2	0.69	489314350	55614	43.73	8770	8900	8730	11370	6130	8750	8798.45	2.15	7453	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3076	3.98	0.69	12	0.16	2213.00	12756.00	15890	20240627	-44.56	7870	20240911	11.94	15890	-44.56	20240627	7870	11.94	20240911	15890	-44.56	20240627	7870	11.94	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
153	20241104	090229	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8760	10	2	0.11	29199760	3334	2.62	8770	8780	8750	11370	6130	8750	8758.31	2.15	-1739	8943	8846	8773	8676	8603	8810	8640	175	2620	500	6300	10	1	34920410	3059	3.96	0.69	12	0.01	2213.00	12756.00	15890	20240627	-44.87	7870	20240911	11.31	15890	-44.87	20240627	7870	11.31	20240911	15890	-44.87	20240627	7870	11.31	20240911	3.35	N	010690	500	174 억	752202	N	N	513	N	N
154	20241101	160224	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8750	-80	5	-0.91	1081784030	123084	100.32	8770	8870	8700	11470	6190	8830	8789.05	2.15	1429	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3056	3.95	0.69	12	0.35	2213.00	12756.00	15890	20240627	-44.93	7870	20240911	11.18	15890	-44.93	20240627	7870	11.18	20240911	15890	-44.93	20240627	7870	11.18	20240911	3.36	N	010690	500	174 억	749061	N	N	513	N	N
155	20241101	150231	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8790	-40	5	-0.45	915507330	104102	84.85	8770	8870	8700	11470	6190	8830	8794.33	2.15	2889	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3070	3.97	0.69	12	0.30	2213.00	12756.00	15890	20240627	-44.68	7870	20240911	11.69	15890	-44.68	20240627	7870	11.69	20240911	15890	-44.68	20240627	7870	11.69	20240911	3.36	N	010690	500	174 억	749061	N	N	1	N	N
156	20241101	140225	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8800	-30	5	-0.34	789389270	89770	73.17	8770	8870	8700	11470	6190	8830	8793.46	2.15	4369	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3073	3.98	0.69	12	0.26	2213.00	12756.00	15890	20240627	-44.62	7870	20240911	11.82	15890	-44.62	20240627	7870	11.82	20240911	15890	-44.62	20240627	7870	11.82	20240911	3.36	N	010690	500	174 억	749061	N	N	1	N	N
157	20241101	130243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8860	30	2	0.34	614294270	69943	57.01	8770	8860	8700	11470	6190	8830	8782.78	2.15	8213	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3094	4.00	0.69	12	0.20	2213.00	12756.00	15890	20240627	-44.24	7870	20240911	12.58	15890	-44.24	20240627	7870	12.58	20240911	15890	-44.24	20240627	7870	12.58	20240911	3.36	N	010690	500	174 억	749061	N	N	1	N	N
158	20241101	120244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8820	-10	5	-0.11	493057400	56208	45.81	8770	8830	8700	11470	6190	8830	8772.01	2.15	5280	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3080	3.99	0.69	12	0.16	2213.00	12756.00	15890	20240627	-44.49	7870	20240911	12.07	15890	-44.49	20240627	7870	12.07	20240911	15890	-44.49	20240627	7870	12.07	20240911	3.36	N	010690	500	174 억	749061	N	N	1	N	N
159	20241101	110243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8790	-40	5	-0.45	426359000	48625	39.63	8770	8830	8700	11470	6190	8830	8768.31	2.15	2632	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3070	3.97	0.69	12	0.14	2213.00	12756.00	15890	20240627	-44.68	7870	20240911	11.69	15890	-44.68	20240627	7870	11.69	20240911	15890	-44.68	20240627	7870	11.69	20240911	3.36	N	010690	500	174 억	749061	N	N	1	N	N
160	20241101	100244	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8770	-60	5	-0.68	272810210	31099	25.35	8770	8830	8700	11470	6190	8830	8772.31	2.15	2827	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3063	3.96	0.69	12	0.09	2213.00	12756.00	15890	20240627	-44.81	7870	20240911	11.44	15890	-44.81	20240627	7870	11.44	20240911	15890	-44.81	20240627	7870	11.44	20240911	3.36	N	010690	500	174 억	749061	N	N	1	N	N
161	20241101	090243	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	8720	-110	5	-1.25	37406520	4276	3.49	8770	8790	8700	11470	6190	8830	8748.02	2.15	-2365	9030	8930	8850	8750	8670	8890	8710	175	2640	500	6350	10	1	34920410	3045	3.94	0.68	12	0.01	2213.00	12756.00	15890	20240627	-45.12	7870	20240911	10.80	15890	-45.12	20240627	7870	10.80	20240911	15890	-45.12	20240627	7870	10.80	20240911	3.36	N	010690	500	174 억	749061	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History