KissMeData/064960/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160629	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41350	0	3	0.00	349692100	8470	81.82	41600	41700	40650	53700	28950	41350	41285.96	14.61	-1164	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	6047	6.95	0.60	12	0.06	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2136565	N	N	647	N	N
3	20241129	150643	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41450	100	2	0.24	321087650	7779	75.14	41600	41700	40650	53700	28950	41350	41276.21	14.61	-1022	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	6061	6.97	0.61	12	0.05	5948.00	68464.00	50300	20240628	-17.59	39450	20240807	5.07	50300	-17.59	20240628	39450	5.07	20240807	50300	-17.59	20240628	39450	5.07	20240807	0.37	N	064960	5000	731 억	2136565	N	N	31	N	N
4	20241129	140645	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41600	250	2	0.60	236649350	5749	55.54	41600	41650	40650	53700	28950	41350	41163.57	14.61	125	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	6083	6.99	0.61	12	0.04	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.37	N	064960	5000	731 억	2136565	N	N	31	N	N
5	20241129	130643	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41350	0	3	0.00	190899850	4648	44.90	41600	41600	40650	53700	28950	41350	41071.40	14.61	431	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	6047	6.95	0.60	12	0.03	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2136565	N	N	31	N	N
6	20241129	120645	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41350	0	3	0.00	153032050	3732	36.05	41600	41600	40650	53700	28950	41350	41005.37	14.61	470	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	6047	6.95	0.60	12	0.03	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.37	N	064960	5000	731 억	2136565	N	N	31	N	N
7	20241129	110645	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41300	-50	5	-0.12	109969400	2690	25.99	41600	41600	40650	53700	28950	41350	40880.82	14.61	391	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	6039	6.94	0.60	12	0.02	5948.00	68464.00	50300	20240628	-17.89	39450	20240807	4.69	50300	-17.89	20240628	39450	4.69	20240807	50300	-17.89	20240628	39450	4.69	20240807	0.37	N	064960	5000	731 억	2136565	N	N	31	N	N
8	20241129	100642	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40800	-550	5	-1.33	78844000	1931	18.65	41600	41600	40650	53700	28950	41350	40830.66	14.61	82	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	5966	6.86	0.60	12	0.01	5948.00	68464.00	50300	20240628	-18.89	39450	20240807	3.42	50300	-18.89	20240628	39450	3.42	20240807	50300	-18.89	20240628	39450	3.42	20240807	0.37	N	064960	5000	731 억	2136565	N	N	31	N	N
9	20241129	090644	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41150	-200	5	-0.48	7443400	180	1.74	41600	41600	41150	53700	28950	41350	41352.22	14.61	19	41816	41582	41116	40882	40416	41700	41000	731	12350	5000	31420	50	1	14623136	6017	6.92	0.60	12	0.00	5948.00	68464.00	50300	20240628	-18.19	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	50300	-18.19	20240628	39450	4.31	20240807	0.37	N	064960	5000	731 억	2136565	N	N	31	N	N
10	20241128	160637	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41350	300	2	0.73	423643550	10351	77.28	41050	41350	40650	53300	28750	41050	40927.71	14.61	629	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	6047	6.95	0.60	12	0.07	5948.00	68464.00	50300	20240628	-17.79	39450	20240807	4.82	50300	-17.79	20240628	39450	4.82	20240807	50300	-17.79	20240628	39450	4.82	20240807	0.36	N	064960	5000	731 억	2135837	N	N	31	N	N
11	20241128	150647	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41200	150	2	0.37	405032950	9900	73.91	41050	41300	40650	53300	28750	41050	40912.42	14.61	691	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	6025	6.93	0.60	12	0.07	5948.00	68464.00	50300	20240628	-18.09	39450	20240807	4.44	50300	-18.09	20240628	39450	4.44	20240807	50300	-18.09	20240628	39450	4.44	20240807	0.36	N	064960	5000	731 억	2135837	N	N	26	N	N
12	20241128	140646	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41050	0	3	0.00	314229200	7692	57.42	41050	41150	40650	53300	28750	41050	40851.43	14.61	11	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	6003	6.90	0.60	12	0.05	5948.00	68464.00	50300	20240628	-18.39	39450	20240807	4.06	50300	-18.39	20240628	39450	4.06	20240807	50300	-18.39	20240628	39450	4.06	20240807	0.36	N	064960	5000	731 억	2135837	N	N	26	N	N
13	20241128	130643	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40750	-300	5	-0.73	231127950	5655	42.22	41050	41150	40650	53300	28750	41050	40871.43	14.61	-605	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	5959	6.85	0.60	12	0.04	5948.00	68464.00	50300	20240628	-18.99	39450	20240807	3.30	50300	-18.99	20240628	39450	3.30	20240807	50300	-18.99	20240628	39450	3.30	20240807	0.36	N	064960	5000	731 억	2135837	N	N	26	N	N
14	20241128	120647	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40950	-100	5	-0.24	143298300	3500	26.13	41050	41150	40800	53300	28750	41050	40942.37	14.61	149	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	5988	6.88	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.59	39450	20240807	3.80	50300	-18.59	20240628	39450	3.80	20240807	50300	-18.59	20240628	39450	3.80	20240807	0.36	N	064960	5000	731 억	2135837	N	N	26	N	N
15	20241128	110649	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40950	-100	5	-0.24	97655450	2384	17.80	41050	41150	40800	53300	28750	41050	40962.86	14.61	31	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	5988	6.88	0.60	12	0.02	5948.00	68464.00	50300	20240628	-18.59	39450	20240807	3.80	50300	-18.59	20240628	39450	3.80	20240807	50300	-18.59	20240628	39450	3.80	20240807	0.36	N	064960	5000	731 억	2135837	N	N	26	N	N
16	20241128	100647	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	40900	-150	5	-0.37	58367350	1425	10.64	41050	41100	40800	53300	28750	41050	40959.54	14.61	-178	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	5981	6.88	0.60	12	0.01	5948.00	68464.00	50300	20240628	-18.69	39450	20240807	3.68	50300	-18.69	20240628	39450	3.68	20240807	50300	-18.69	20240628	39450	3.68	20240807	0.36	N	064960	5000	731 억	2135837	N	N	26	N	N
17	20241128	090645	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41000	-50	5	-0.12	12922850	315	2.35	41050	41100	41000	53300	28750	41050	41024.92	14.61	-112	42750	41900	41400	40550	40050	41650	40300	731	12250	5000	31190	50	1	14623136	5995	6.89	0.60	12	0.00	5948.00	68464.00	50300	20240628	-18.49	39450	20240807	3.93	50300	-18.49	20240628	39450	3.93	20240807	50300	-18.49	20240628	39450	3.93	20240807	0.36	N	064960	5000	731 억	2135837	N	N	26	N	N
18	20241127	160630	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41050	-1200	5	-2.84	553857450	13384	104.47	42200	42250	40900	54900	29600	42250	41382.08	14.63	-6824	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6003	6.90	0.60	12	0.09	5948.00	68464.00	50300	20240628	-18.39	39450	20240807	4.06	50300	-18.39	20240628	39450	4.06	20240807	50300	-18.39	20240628	39450	4.06	20240807	0.35	N	064960	5000	731 억	2139778	N	N	26	N	N
19	20241127	150642	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41100	-1150	5	-2.72	508873300	12286	95.90	42200	42250	40950	54900	29600	42250	41418.96	14.63	-7235	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6010	6.91	0.60	12	0.08	5948.00	68464.00	50300	20240628	-18.29	39450	20240807	4.18	50300	-18.29	20240628	39450	4.18	20240807	50300	-18.29	20240628	39450	4.18	20240807	0.35	N	064960	5000	731 억	2139778	N	N	800	N	N
20	20241127	140642	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41150	-1100	5	-2.60	397634750	9575	74.74	42200	42250	41100	54900	29600	42250	41528.43	14.63	-5777	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6017	6.92	0.60	12	0.07	5948.00	68464.00	50300	20240628	-18.19	39450	20240807	4.31	50300	-18.19	20240628	39450	4.31	20240807	50300	-18.19	20240628	39450	4.31	20240807	0.35	N	064960	5000	731 억	2139778	N	N	800	N	N
21	20241127	130637	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41600	-650	5	-1.54	200168050	4797	37.44	42200	42250	41500	54900	29600	42250	41727.76	14.63	-1958	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6083	6.99	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.35	N	064960	5000	731 억	2139778	N	N	800	N	N
22	20241127	120642	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41600	-650	5	-1.54	168063600	4025	31.42	42200	42250	41500	54900	29600	42250	41754.93	14.63	-1571	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6083	6.99	0.61	12	0.03	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.35	N	064960	5000	731 억	2139778	N	N	800	N	N
23	20241127	110641	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41700	-550	5	-1.30	140447850	3361	26.24	42200	42250	41500	54900	29600	42250	41787.52	14.63	-1556	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6098	7.01	0.61	12	0.02	5948.00	68464.00	50300	20240628	-17.10	39450	20240807	5.70	50300	-17.10	20240628	39450	5.70	20240807	50300	-17.10	20240628	39450	5.70	20240807	0.35	N	064960	5000	731 억	2139778	N	N	800	N	N
24	20241127	100640	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41700	-550	5	-1.30	99570950	2380	18.58	42200	42250	41500	54900	29600	42250	41836.53	14.63	-976	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6098	7.01	0.61	12	0.02	5948.00	68464.00	50300	20240628	-17.10	39450	20240807	5.70	50300	-17.10	20240628	39450	5.70	20240807	50300	-17.10	20240628	39450	5.70	20240807	0.35	N	064960	5000	731 억	2139778	N	N	800	N	N
25	20241127	090638	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41900	-350	5	-0.83	20669100	491	3.83	42200	42200	41900	54900	29600	42250	42095.93	14.63	-130	42916	42582	42216	41882	41516	42400	41700	731	12650	5000	32110	50	1	14623136	6127	7.04	0.61	12	0.00	5948.00	68464.00	50300	20240628	-16.70	39450	20240807	6.21	50300	-16.70	20240628	39450	6.21	20240807	50300	-16.70	20240628	39450	6.21	20240807	0.35	N	064960	5000	731 억	2139778	N	N	800	N	N
26	20241126	160632	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42250	-250	5	-0.59	534973200	12716	129.19	42550	42550	41850	55200	29750	42500	42070.76	14.62	265	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6178	7.10	0.62	12	0.09	5948.00	68464.00	50300	20240628	-16.00	39450	20240807	7.10	50300	-16.00	20240628	39450	7.10	20240807	50300	-16.00	20240628	39450	7.10	20240807	0.35	N	064960	5000	731 억	2138059	N	N	800	N	N
27	20241126	150638	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42150	-350	5	-0.82	500559950	11901	120.91	42550	42550	41850	55200	29750	42500	42060.33	14.62	699	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6164	7.09	0.62	12	0.08	5948.00	68464.00	50300	20240628	-16.20	39450	20240807	6.84	50300	-16.20	20240628	39450	6.84	20240807	50300	-16.20	20240628	39450	6.84	20240807	0.35	N	064960	5000	731 억	2138059	N	N	666	N	N
28	20241126	140635	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42100	-400	5	-0.94	386312500	9189	93.36	42550	42550	41850	55200	29750	42500	42040.76	14.62	93	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6156	7.08	0.61	12	0.06	5948.00	68464.00	50300	20240628	-16.30	39450	20240807	6.72	50300	-16.30	20240628	39450	6.72	20240807	50300	-16.30	20240628	39450	6.72	20240807	0.35	N	064960	5000	731 억	2138059	N	N	666	N	N
29	20241126	130634	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42150	-350	5	-0.82	335978350	7994	81.22	42550	42550	41850	55200	29750	42500	42028.82	14.62	224	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6164	7.09	0.62	12	0.05	5948.00	68464.00	50300	20240628	-16.20	39450	20240807	6.84	50300	-16.20	20240628	39450	6.84	20240807	50300	-16.20	20240628	39450	6.84	20240807	0.35	N	064960	5000	731 억	2138059	N	N	666	N	N
30	20241126	120639	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42000	-500	5	-1.18	285653550	6799	69.07	42550	42550	41850	55200	29750	42500	42014.05	14.62	111	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6142	7.06	0.61	12	0.05	5948.00	68464.00	50300	20240628	-16.50	39450	20240807	6.46	50300	-16.50	20240628	39450	6.46	20240807	50300	-16.50	20240628	39450	6.46	20240807	0.35	N	064960	5000	731 억	2138059	N	N	666	N	N
31	20241126	110645	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42000	-500	5	-1.18	204460350	4863	49.41	42550	42550	41850	55200	29750	42500	42044.08	14.62	-461	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6142	7.06	0.61	12	0.03	5948.00	68464.00	50300	20240628	-16.50	39450	20240807	6.46	50300	-16.50	20240628	39450	6.46	20240807	50300	-16.50	20240628	39450	6.46	20240807	0.35	N	064960	5000	731 억	2138059	N	N	666	N	N
32	20241126	100644	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41950	-550	5	-1.29	98738450	2342	23.79	42550	42550	41950	55200	29750	42500	42159.88	14.62	-179	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6134	7.05	0.61	12	0.02	5948.00	68464.00	50300	20240628	-16.60	39450	20240807	6.34	50300	-16.60	20240628	39450	6.34	20240807	50300	-16.60	20240628	39450	6.34	20240807	0.35	N	064960	5000	731 억	2138059	N	N	666	N	N
33	20241126	090638	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42200	-300	5	-0.71	10961550	259	2.63	42550	42550	42200	55200	29750	42500	42322.59	14.62	-41	43266	42882	42516	42132	41766	42700	41950	731	12700	5000	32300	50	1	14623136	6171	7.09	0.62	12	0.00	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.35	N	064960	5000	731 억	2138059	N	N	666	N	N
34	20241125	160623	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	50	2	0.12	417402800	9842	158.10	42550	42900	42150	55100	29750	42450	42409.81	14.63	-851	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6215	7.15	0.62	12	0.07	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.36	N	064960	5000	731 억	2139032	N	N	666	N	N
35	20241125	150634	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42350	-100	5	-0.24	358694950	8459	135.89	42550	42900	42150	55100	29750	42450	42403.94	14.63	-85	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6193	7.12	0.62	12	0.06	5948.00	68464.00	50300	20240628	-15.81	39450	20240807	7.35	50300	-15.81	20240628	39450	7.35	20240807	50300	-15.81	20240628	39450	7.35	20240807	0.36	N	064960	5000	731 억	2139032	N	N	0	N	N
36	20241125	140634	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42350	-100	5	-0.24	276348050	6515	104.66	42550	42900	42150	55100	29750	42450	42417.20	14.63	283	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6193	7.12	0.62	12	0.04	5948.00	68464.00	50300	20240628	-15.81	39450	20240807	7.35	50300	-15.81	20240628	39450	7.35	20240807	50300	-15.81	20240628	39450	7.35	20240807	0.36	N	064960	5000	731 억	2139032	N	N	0	N	N
37	20241125	130627	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42400	-50	5	-0.12	199364350	4696	75.44	42550	42900	42150	55100	29750	42450	42454.08	14.63	148	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6200	7.13	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.71	39450	20240807	7.48	50300	-15.71	20240628	39450	7.48	20240807	50300	-15.71	20240628	39450	7.48	20240807	0.36	N	064960	5000	731 억	2139032	N	N	0	N	N
38	20241125	120637	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42600	150	2	0.35	108054050	2551	40.98	42550	42900	42150	55100	29750	42450	42357.53	14.63	296	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6229	7.16	0.62	12	0.02	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.36	N	064960	5000	731 억	2139032	N	N	0	N	N
39	20241125	110630	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	0	3	0.00	78217300	1849	29.70	42550	42900	42150	55100	29750	42450	42302.49	14.63	355	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6208	7.14	0.62	12	0.01	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.36	N	064960	5000	731 억	2139032	N	N	0	N	N
40	20241125	100624	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42250	-200	5	-0.47	50985750	1206	19.37	42550	42900	42150	55100	29750	42450	42276.74	14.63	271	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6178	7.10	0.62	12	0.01	5948.00	68464.00	50300	20240628	-16.00	39450	20240807	7.10	50300	-16.00	20240628	39450	7.10	20240807	50300	-16.00	20240628	39450	7.10	20240807	0.36	N	064960	5000	731 억	2139032	N	N	0	N	N
41	20241125	090624	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42900	450	2	1.06	3125150	73	1.17	42550	42900	42550	55100	29750	42450	42810.27	14.63	-34	42683	42566	42333	42216	41983	42625	42275	731	12650	5000	32260	50	1	14623136	6273	7.21	0.63	12	0.00	5948.00	68464.00	50300	20240628	-14.71	39450	20240807	8.75	50300	-14.71	20240628	39450	8.75	20240807	50300	-14.71	20240628	39450	8.75	20240807	0.36	N	064960	5000	731 억	2139032	N	N	0	N	N
42	20241122	160553	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	300	2	0.71	260970150	6172	94.65	42100	42450	42100	54700	29550	42150	42282.91	14.62	-1203	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6208	7.14	0.62	12	0.04	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
43	20241122	150559	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42300	150	2	0.36	233818100	5532	84.83	42100	42450	42100	54700	29550	42150	42266.47	14.62	-1312	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6186	7.11	0.62	12	0.04	5948.00	68464.00	50300	20240628	-15.90	39450	20240807	7.22	50300	-15.90	20240628	39450	7.22	20240807	50300	-15.90	20240628	39450	7.22	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
44	20241122	140601	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42300	150	2	0.36	182036550	4308	66.06	42100	42450	42100	54700	29550	42150	42255.47	14.62	-975	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6186	7.11	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.90	39450	20240807	7.22	50300	-15.90	20240628	39450	7.22	20240807	50300	-15.90	20240628	39450	7.22	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
45	20241122	130559	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42200	50	2	0.12	112271050	2658	40.76	42100	42450	42100	54700	29550	42150	42238.92	14.62	-491	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6171	7.09	0.62	12	0.02	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
46	20241122	120601	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42350	200	2	0.47	96224350	2278	34.93	42100	42450	42100	54700	29550	42150	42240.72	14.62	-423	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6193	7.12	0.62	12	0.02	5948.00	68464.00	50300	20240628	-15.81	39450	20240807	7.35	50300	-15.81	20240628	39450	7.35	20240807	50300	-15.81	20240628	39450	7.35	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
47	20241122	110557	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42250	100	2	0.24	85026350	2013	30.87	42100	42450	42100	54700	29550	42150	42238.62	14.62	-440	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6178	7.10	0.62	12	0.01	5948.00	68464.00	50300	20240628	-16.00	39450	20240807	7.10	50300	-16.00	20240628	39450	7.10	20240807	50300	-16.00	20240628	39450	7.10	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
48	20241122	100607	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42200	50	2	0.12	16161950	383	5.87	42100	42350	42100	54700	29550	42150	42198.30	14.62	-62	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6171	7.09	0.62	12	0.00	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
49	20241122	090602	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42200	50	2	0.12	1897250	45	0.69	42100	42350	42100	54700	29550	42150	42161.11	14.62	3	43150	42650	42400	41900	41650	42525	41775	731	12550	5000	32030	50	1	14623136	6171	7.09	0.62	12	0.00	5948.00	68464.00	50300	20240628	-16.10	39450	20240807	6.97	50300	-16.10	20240628	39450	6.97	20240807	50300	-16.10	20240628	39450	6.97	20240807	0.35	N	064960	5000	731 억	2138541	N	N	20	N	N
50	20241121	160557	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42150	-550	5	-1.29	275077250	6471	87.03	42800	42900	42150	55500	29900	42700	42509.23	14.62	-1024	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6164	7.09	0.62	12	0.04	5948.00	68464.00	50300	20240628	-16.20	39450	20240807	6.84	50300	-16.20	20240628	39450	6.84	20240807	50300	-16.20	20240628	39450	6.84	20240807	0.34	N	064960	5000	731 억	2137882	N	N	20	N	N
51	20241121	150609	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42300	-400	5	-0.94	251872650	5922	79.65	42800	42900	42300	55500	29900	42700	42531.69	14.62	-798	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6186	7.11	0.62	12	0.04	5948.00	68464.00	50300	20240628	-15.90	39450	20240807	7.22	50300	-15.90	20240628	39450	7.22	20240807	50300	-15.90	20240628	39450	7.22	20240807	0.34	N	064960	5000	731 억	2137882	N	N	183	N	N
52	20241121	140609	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42350	-350	5	-0.82	206582250	4853	65.27	42800	42900	42300	55500	29900	42700	42567.95	14.62	-689	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6193	7.12	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.81	39450	20240807	7.35	50300	-15.81	20240628	39450	7.35	20240807	50300	-15.81	20240628	39450	7.35	20240807	0.34	N	064960	5000	731 억	2137882	N	N	183	N	N
53	20241121	130602	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42750	50	2	0.12	134189650	3146	42.31	42800	42900	42500	55500	29900	42700	42654.05	14.62	-473	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6251	7.19	0.62	12	0.02	5948.00	68464.00	50300	20240628	-15.01	39450	20240807	8.37	50300	-15.01	20240628	39450	8.37	20240807	50300	-15.01	20240628	39450	8.37	20240807	0.34	N	064960	5000	731 억	2137882	N	N	183	N	N
54	20241121	120603	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42800	100	2	0.23	123032700	2885	38.80	42800	42900	42500	55500	29900	42700	42645.65	14.62	-473	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6259	7.20	0.63	12	0.02	5948.00	68464.00	50300	20240628	-14.91	39450	20240807	8.49	50300	-14.91	20240628	39450	8.49	20240807	50300	-14.91	20240628	39450	8.49	20240807	0.34	N	064960	5000	731 억	2137882	N	N	183	N	N
55	20241121	110603	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42600	-100	5	-0.23	92333050	2165	29.12	42800	42900	42500	55500	29900	42700	42648.06	14.62	-470	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6229	7.16	0.62	12	0.01	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.34	N	064960	5000	731 억	2137882	N	N	183	N	N
56	20241121	100606	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42550	-150	5	-0.35	39100950	917	12.33	42800	42900	42500	55500	29900	42700	42640.08	14.62	-246	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6222	7.15	0.62	12	0.01	5948.00	68464.00	50300	20240628	-15.41	39450	20240807	7.86	50300	-15.41	20240628	39450	7.86	20240807	50300	-15.41	20240628	39450	7.86	20240807	0.34	N	064960	5000	731 억	2137882	N	N	183	N	N
57	20241121	090606	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42600	-100	5	-0.23	3668150	86	1.16	42800	42900	42600	55500	29900	42700	42652.91	14.62	-32	43400	43050	42700	42350	42000	42875	42175	731	12800	5000	32450	50	1	14623136	6229	7.16	0.62	12	0.00	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.34	N	064960	5000	731 억	2137882	N	N	183	N	N
58	20241120	160600	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42700	-100	5	-0.23	318241650	7434	83.71	43000	43050	42350	55600	30000	42800	42808.95	14.62	-513	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6244	7.18	0.62	12	0.05	5948.00	68464.00	50300	20240628	-15.11	39450	20240807	8.24	50300	-15.11	20240628	39450	8.24	20240807	50300	-15.11	20240628	39450	8.24	20240807	0.33	N	064960	5000	731 억	2138279	N	N	183	N	N
59	20241120	150609	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42800	0	3	0.00	303062300	7079	79.71	43000	43050	42350	55600	30000	42800	42811.46	14.62	-375	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6259	7.20	0.63	12	0.05	5948.00	68464.00	50300	20240628	-14.91	39450	20240807	8.49	50300	-14.91	20240628	39450	8.49	20240807	50300	-14.91	20240628	39450	8.49	20240807	0.33	N	064960	5000	731 억	2138279	N	N	120	N	N
60	20241120	140609	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42950	150	2	0.35	261260100	6103	68.72	43000	43050	42350	55600	30000	42800	42808.47	14.62	-318	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6281	7.22	0.63	12	0.04	5948.00	68464.00	50300	20240628	-14.61	39450	20240807	8.87	50300	-14.61	20240628	39450	8.87	20240807	50300	-14.61	20240628	39450	8.87	20240807	0.33	N	064960	5000	731 억	2138279	N	N	120	N	N
61	20241120	130610	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42900	100	2	0.23	233734400	5461	61.49	43000	43050	42350	55600	30000	42800	42800.66	14.62	-203	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6273	7.21	0.63	12	0.04	5948.00	68464.00	50300	20240628	-14.71	39450	20240807	8.75	50300	-14.71	20240628	39450	8.75	20240807	50300	-14.71	20240628	39450	8.75	20240807	0.33	N	064960	5000	731 억	2138279	N	N	120	N	N
62	20241120	120610	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42900	100	2	0.23	193817050	4530	51.01	43000	43050	42350	55600	30000	42800	42785.22	14.62	-311	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6273	7.21	0.63	12	0.03	5948.00	68464.00	50300	20240628	-14.71	39450	20240807	8.75	50300	-14.71	20240628	39450	8.75	20240807	50300	-14.71	20240628	39450	8.75	20240807	0.33	N	064960	5000	731 억	2138279	N	N	120	N	N
63	20241120	110610	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	-350	5	-0.82	157249450	3672	41.35	43000	43050	42400	55600	30000	42800	42823.92	14.62	-717	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6208	7.14	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.33	N	064960	5000	731 억	2138279	N	N	120	N	N
64	20241120	100610	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43050	250	2	0.58	76858700	1792	20.18	43000	43050	42700	55600	30000	42800	42889.90	14.62	195	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6295	7.24	0.63	12	0.01	5948.00	68464.00	50300	20240628	-14.41	39450	20240807	9.13	50300	-14.41	20240628	39450	9.13	20240807	50300	-14.41	20240628	39450	9.13	20240807	0.33	N	064960	5000	731 억	2138279	N	N	120	N	N
65	20241120	090609	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42750	-50	5	-0.12	2918500	68	0.77	43000	43000	42750	55600	30000	42800	42919.12	14.62	-34	43200	43000	42600	42400	42000	43100	42500	731	12800	5000	32520	50	1	14623136	6251	7.19	0.62	12	0.00	5948.00	68464.00	50300	20240628	-15.01	39450	20240807	8.37	50300	-15.01	20240628	39450	8.37	20240807	50300	-15.01	20240628	39450	8.37	20240807	0.33	N	064960	5000	731 억	2138279	N	N	120	N	N
66	20241119	160538	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42800	450	2	1.06	377492150	8866	102.49	42650	42800	42200	55000	29650	42350	42575.15	14.64	-1444	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6259	7.20	0.63	12	0.06	5948.00	68464.00	50300	20240628	-14.91	39450	20240807	8.49	50300	-14.91	20240628	39450	8.49	20240807	50300	-14.91	20240628	39450	8.49	20240807	0.34	N	064960	5000	731 억	2140145	N	N	120	N	N
67	20241119	150546	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42700	350	2	0.83	335617300	7886	91.16	42650	42800	42200	55000	29650	42350	42558.62	14.64	-1348	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6244	7.18	0.62	12	0.05	5948.00	68464.00	50300	20240628	-15.11	39450	20240807	8.24	50300	-15.11	20240628	39450	8.24	20240807	50300	-15.11	20240628	39450	8.24	20240807	0.34	N	064960	5000	731 억	2140145	N	N	258	N	N
68	20241119	140544	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42750	400	2	0.94	167237800	3935	45.49	42650	42800	42200	55000	29650	42350	42500.08	14.64	442	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6251	7.19	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.01	39450	20240807	8.37	50300	-15.01	20240628	39450	8.37	20240807	50300	-15.01	20240628	39450	8.37	20240807	0.34	N	064960	5000	731 억	2140145	N	N	258	N	N
69	20241119	130546	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	150	2	0.35	86769700	2043	23.62	42650	42700	42200	55000	29650	42350	42471.71	14.64	-794	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6215	7.15	0.62	12	0.01	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.34	N	064960	5000	731 억	2140145	N	N	258	N	N
70	20241119	120541	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	100	2	0.24	69918000	1646	19.03	42650	42700	42200	55000	29650	42350	42477.52	14.64	-740	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6208	7.14	0.62	12	0.01	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.34	N	064960	5000	731 억	2140145	N	N	258	N	N
71	20241119	110547	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	150	2	0.35	46256950	1089	12.59	42650	42700	42200	55000	29650	42350	42476.54	14.64	-490	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6215	7.15	0.62	12	0.01	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.34	N	064960	5000	731 억	2140145	N	N	258	N	N
72	20241119	100602	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42400	50	2	0.12	27258050	643	7.43	42650	42650	42200	55000	29650	42350	42391.99	14.64	-402	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6200	7.13	0.62	12	0.00	5948.00	68464.00	50300	20240628	-15.71	39450	20240807	7.48	50300	-15.71	20240628	39450	7.48	20240807	50300	-15.71	20240628	39450	7.48	20240807	0.34	N	064960	5000	731 억	2140145	N	N	258	N	N
73	20241119	090557	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42250	-100	5	-0.24	804950	19	0.22	42650	42650	42250	55000	29650	42350	42365.79	14.64	-5	43583	42966	42583	41966	41583	42775	41775	731	12650	5000	32180	50	1	14623136	6178	7.10	0.62	12	0.00	5948.00	68464.00	50300	20240628	-16.00	39450	20240807	7.10	50300	-16.00	20240628	39450	7.10	20240807	50300	-16.00	20240628	39450	7.10	20240807	0.34	N	064960	5000	731 억	2140145	N	N	258	N	N
74	20241118	160541	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42350	-150	5	-0.35	368579700	8651	87.43	42600	43200	42200	55200	29750	42500	42605.50	14.62	-253	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6193	7.12	0.62	12	0.06	5948.00	68464.00	50300	20240628	-15.81	39450	20240807	7.35	50300	-15.81	20240628	39450	7.35	20240807	50300	-15.81	20240628	39450	7.35	20240807	0.34	N	064960	5000	731 억	2138308	N	N	258	N	N
75	20241118	150545	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42350	-150	5	-0.35	349856100	8209	82.96	42600	43200	42200	55200	29750	42500	42618.60	14.62	-159	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6193	7.12	0.62	12	0.06	5948.00	68464.00	50300	20240628	-15.81	39450	20240807	7.35	50300	-15.81	20240628	39450	7.35	20240807	50300	-15.81	20240628	39450	7.35	20240807	0.34	N	064960	5000	731 억	2138308	N	N	143	N	N
76	20241118	140547	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	-50	5	-0.12	275812250	6465	65.34	42600	43200	42200	55200	29750	42500	42662.37	14.62	382	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6208	7.14	0.62	12	0.04	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.34	N	064960	5000	731 억	2138308	N	N	143	N	N
77	20241118	130545	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42600	100	2	0.24	212005650	4959	50.12	42600	43200	42450	55200	29750	42500	42751.69	14.62	376	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6229	7.16	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.34	N	064960	5000	731 억	2138308	N	N	143	N	N
78	20241118	120548	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42700	200	2	0.47	195800950	4579	46.28	42600	43200	42450	55200	29750	42500	42760.64	14.62	542	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6244	7.18	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.11	39450	20240807	8.24	50300	-15.11	20240628	39450	8.24	20240807	50300	-15.11	20240628	39450	8.24	20240807	0.34	N	064960	5000	731 억	2138308	N	N	143	N	N
79	20241118	110545	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42800	300	2	0.71	163343500	3820	38.61	42600	43200	42450	55200	29750	42500	42760.08	14.62	1141	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6259	7.20	0.63	12	0.03	5948.00	68464.00	50300	20240628	-14.91	39450	20240807	8.49	50300	-14.91	20240628	39450	8.49	20240807	50300	-14.91	20240628	39450	8.49	20240807	0.34	N	064960	5000	731 억	2138308	N	N	143	N	N
80	20241118	100542	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42800	300	2	0.71	125318000	2932	29.63	42600	43200	42450	55200	29750	42500	42741.47	14.62	1675	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6259	7.20	0.63	12	0.02	5948.00	68464.00	50300	20240628	-14.91	39450	20240807	8.49	50300	-14.91	20240628	39450	8.49	20240807	50300	-14.91	20240628	39450	8.49	20240807	0.34	N	064960	5000	731 억	2138308	N	N	143	N	N
81	20241118	090540	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42850	350	2	0.82	3154200	74	0.75	42600	42850	42450	55200	29750	42500	42624.32	14.62	-3	43733	43116	42433	41816	41133	42775	41475	731	12700	5000	32300	50	1	14623136	6266	7.20	0.63	12	0.00	5948.00	68464.00	50300	20240628	-14.81	39450	20240807	8.62	50300	-14.81	20240628	39450	8.62	20240807	50300	-14.81	20240628	39450	8.62	20240807	0.34	N	064960	5000	731 억	2138308	N	N	143	N	N
82	20241115	160558	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	-450	5	-1.05	419437100	9894	137.32	42950	43050	41750	55800	30100	42950	42392.97	14.62	-36	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6215	7.15	0.62	12	0.07	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.35	N	064960	5000	731 억	2138274	N	N	143	N	N
83	20241115	150613	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42700	-250	5	-0.58	406740550	9596	133.19	42950	43050	41750	55800	30100	42950	42386.47	14.62	111	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6244	7.18	0.62	12	0.07	5948.00	68464.00	50300	20240628	-15.11	39450	20240807	8.24	50300	-15.11	20240628	39450	8.24	20240807	50300	-15.11	20240628	39450	8.24	20240807	0.35	N	064960	5000	731 억	2138274	N	N	44	N	N
84	20241115	140607	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42350	-600	5	-1.40	322662800	7610	105.62	42950	43050	41750	55800	30100	42950	42399.84	14.62	-388	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6193	7.12	0.62	12	0.05	5948.00	68464.00	50300	20240628	-15.81	39450	20240807	7.35	50300	-15.81	20240628	39450	7.35	20240807	50300	-15.81	20240628	39450	7.35	20240807	0.35	N	064960	5000	731 억	2138274	N	N	44	N	N
85	20241115	130607	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42700	-250	5	-0.58	204710150	4835	67.11	42950	43050	41750	55800	30100	42950	42339.22	14.62	462	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6244	7.18	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.11	39450	20240807	8.24	50300	-15.11	20240628	39450	8.24	20240807	50300	-15.11	20240628	39450	8.24	20240807	0.35	N	064960	5000	731 억	2138274	N	N	44	N	N
86	20241115	120611	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42600	-350	5	-0.81	191055250	4515	62.66	42950	43050	41750	55800	30100	42950	42315.67	14.62	521	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6229	7.16	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.35	N	064960	5000	731 억	2138274	N	N	44	N	N
87	20241115	110557	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	-450	5	-1.05	177051250	4186	58.10	42950	43050	41750	55800	30100	42950	42296.05	14.62	398	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6215	7.15	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.35	N	064960	5000	731 억	2138274	N	N	44	N	N
88	20241115	100556	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42150	-800	5	-1.86	78677050	1852	25.70	42950	43050	42150	55800	30100	42950	42482.21	14.62	347	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6164	7.09	0.62	12	0.01	5948.00	68464.00	50300	20240628	-16.20	39450	20240807	6.84	50300	-16.20	20240628	39450	6.84	20240807	50300	-16.20	20240628	39450	6.84	20240807	0.35	N	064960	5000	731 억	2138274	N	N	44	N	N
89	20241115	090559	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42950	0	3	0.00	429550	10	0.14	42950	43000	42950	55800	30100	42950	42955.00	14.62	-7	44650	43800	42400	41550	40150	44225	41975	731	12850	5000	32640	50	1	14623136	6281	7.22	0.63	12	0.00	5948.00	68464.00	50300	20240628	-14.61	39450	20240807	8.87	50300	-14.61	20240628	39450	8.87	20240807	50300	-14.61	20240628	39450	8.87	20240807	0.35	N	064960	5000	731 억	2138274	N	N	44	N	N
90	20241114	160552	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42800	1200	2	2.88	257452050	6096	56.60	41000	43250	41000	54000	29150	41600	42232.95	14.62	-305	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6259	7.20	0.63	12	0.04	5948.00	68464.00	50300	20240628	-14.91	39450	20240807	8.49	50300	-14.91	20240628	39450	8.49	20240807	50300	-14.91	20240628	39450	8.49	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
91	20241114	150555	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42750	1150	2	2.76	232584300	5516	51.21	41000	43250	41000	54000	29150	41600	42165.39	14.62	-134	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6251	7.19	0.62	12	0.04	5948.00	68464.00	50300	20240628	-15.01	39450	20240807	8.37	50300	-15.01	20240628	39450	8.37	20240807	50300	-15.01	20240628	39450	8.37	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
92	20241114	140550	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42500	900	2	2.16	178654750	4258	39.53	41000	42850	41000	54000	29150	41600	41957.43	14.62	-111	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6215	7.15	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.51	39450	20240807	7.73	50300	-15.51	20240628	39450	7.73	20240807	50300	-15.51	20240628	39450	7.73	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
93	20241114	130551	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42450	850	2	2.04	163171350	3894	36.15	41000	42850	41000	54000	29150	41600	41903.27	14.62	-28	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6208	7.14	0.62	12	0.03	5948.00	68464.00	50300	20240628	-15.61	39450	20240807	7.60	50300	-15.61	20240628	39450	7.60	20240807	50300	-15.61	20240628	39450	7.60	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
94	20241114	120551	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42300	700	2	1.68	117034600	2810	26.09	41000	42400	41000	54000	29150	41600	41649.32	14.62	292	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6186	7.11	0.62	12	0.02	5948.00	68464.00	50300	20240628	-15.90	39450	20240807	7.22	50300	-15.90	20240628	39450	7.22	20240807	50300	-15.90	20240628	39450	7.22	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
95	20241114	110553	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42300	700	2	1.68	96383550	2322	21.56	41000	42400	41000	54000	29150	41600	41508.85	14.62	321	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6186	7.11	0.62	12	0.02	5948.00	68464.00	50300	20240628	-15.90	39450	20240807	7.22	50300	-15.90	20240628	39450	7.22	20240807	50300	-15.90	20240628	39450	7.22	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
96	20241114	100611	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41500	-100	5	-0.24	44889100	1094	10.16	41000	41900	41000	54000	29150	41600	41032.08	14.62	190	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6069	6.98	0.61	12	0.01	5948.00	68464.00	50300	20240628	-17.50	39450	20240807	5.20	50300	-17.50	20240628	39450	5.20	20240807	50300	-17.50	20240628	39450	5.20	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
97	20241114	090546	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	41600	0	3	0.00	0	0	0.00	0	0	0	54000	29150	41600	0.00	14.62	0	43000	42300	41950	41250	40900	42125	41075	731	12400	5000	31610	50	1	14623136	6083	6.99	0.61	12	0.00	5948.00	68464.00	50300	20240628	-17.30	39450	20240807	5.45	50300	-17.30	20240628	39450	5.45	20240807	50300	-17.30	20240628	39450	5.45	20240807	0.35	N	064960	5000	731 억	2137340	N	N	1590	N	N
98	20241112	160532	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42600	-450	5	-1.05	428117450	9984	144.05	43050	43300	42450	55900	30150	43050	42879.86	14.62	2525	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6229	7.16	0.62	12	0.07	5948.00	68464.00	50300	20240628	-15.31	39450	20240807	7.98	50300	-15.31	20240628	39450	7.98	20240807	50300	-15.31	20240628	39450	7.98	20240807	0.35	N	064960	5000	731 억	2137509	N	N	114	N	N
99	20241112	150536	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42900	-150	5	-0.35	389450550	9079	130.99	43050	43300	42450	55900	30150	43050	42895.21	14.62	2948	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6273	7.21	0.63	12	0.06	5948.00	68464.00	50300	20240628	-14.71	39450	20240807	8.75	50300	-14.71	20240628	39450	8.75	20240807	50300	-14.71	20240628	39450	8.75	20240807	0.35	N	064960	5000	731 억	2137509	N	N	692	N	N
100	20241112	140544	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43000	-50	5	-0.12	347111500	8093	116.77	43050	43300	42450	55900	30150	43050	42889.70	14.62	2928	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6288	7.23	0.63	12	0.06	5948.00	68464.00	50300	20240628	-14.51	39450	20240807	9.00	50300	-14.51	20240628	39450	9.00	20240807	50300	-14.51	20240628	39450	9.00	20240807	0.35	N	064960	5000	731 억	2137509	N	N	692	N	N
101	20241112	130539	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43150	100	2	0.23	304417750	7100	102.44	43050	43300	42450	55900	30150	43050	42874.95	14.62	3029	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6310	7.25	0.63	12	0.05	5948.00	68464.00	50300	20240628	-14.21	39450	20240807	9.38	50300	-14.21	20240628	39450	9.38	20240807	50300	-14.21	20240628	39450	9.38	20240807	0.35	N	064960	5000	731 억	2137509	N	N	692	N	N
102	20241112	120538	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43250	200	2	0.46	273554450	6385	92.12	43050	43300	42450	55900	30150	43050	42842.26	14.62	2806	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6325	7.27	0.63	12	0.04	5948.00	68464.00	50300	20240628	-14.02	39450	20240807	9.63	50300	-14.02	20240628	39450	9.63	20240807	50300	-14.02	20240628	39450	9.63	20240807	0.35	N	064960	5000	731 억	2137509	N	N	692	N	N
103	20241112	110536	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43250	200	2	0.46	231037200	5400	77.91	43050	43300	42450	55900	30150	43050	42783.08	14.62	2228	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6325	7.27	0.63	12	0.04	5948.00	68464.00	50300	20240628	-14.02	39450	20240807	9.63	50300	-14.02	20240628	39450	9.63	20240807	50300	-14.02	20240628	39450	9.63	20240807	0.35	N	064960	5000	731 억	2137509	N	N	692	N	N
104	20241112	100536	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43100	50	2	0.12	188912650	4424	63.83	43050	43200	42450	55900	30150	43050	42699.24	14.62	1449	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6303	7.25	0.63	12	0.03	5948.00	68464.00	50300	20240628	-14.31	39450	20240807	9.25	50300	-14.31	20240628	39450	9.25	20240807	50300	-14.31	20240628	39450	9.25	20240807	0.35	N	064960	5000	731 억	2137509	N	N	692	N	N
105	20241112	090535	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42950	-100	5	-0.23	26697450	620	8.95	43050	43200	42850	55900	30150	43050	43060.97	14.62	150	43983	43516	43183	42716	42383	43350	42550	731	12850	5000	32710	50	1	14623136	6281	7.22	0.63	12	0.00	5948.00	68464.00	50300	20240628	-14.61	39450	20240807	8.87	50300	-14.61	20240628	39450	8.87	20240807	50300	-14.61	20240628	39450	8.87	20240807	0.35	N	064960	5000	731 억	2137509	N	N	692	N	N
106	20241111	160532	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43050	-350	5	-0.81	298139550	6897	105.77	43250	43650	42850	56400	30400	43400	43227.42	14.63	-1910	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6295	7.24	0.63	12	0.05	5948.00	68464.00	50300	20240628	-14.41	39450	20240807	9.13	50300	-14.41	20240628	39450	9.13	20240807	50300	-14.41	20240628	39450	9.13	20240807	0.34	N	064960	5000	731 억	2139502	N	N	692	N	N
107	20241111	150550	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43100	-300	5	-0.69	276446100	6393	98.04	43250	43650	42850	56400	30400	43400	43242.00	14.63	-2018	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6303	7.25	0.63	12	0.04	5948.00	68464.00	50300	20240628	-14.31	39450	20240807	9.25	50300	-14.31	20240628	39450	9.25	20240807	50300	-14.31	20240628	39450	9.25	20240807	0.34	N	064960	5000	731 억	2139502	N	N	1855	N	N
108	20241111	140540	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43250	-150	5	-0.35	224729450	5195	79.67	43250	43650	42850	56400	30400	43400	43258.80	14.63	-1782	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6325	7.27	0.63	12	0.04	5948.00	68464.00	50300	20240628	-14.02	39450	20240807	9.63	50300	-14.02	20240628	39450	9.63	20240807	50300	-14.02	20240628	39450	9.63	20240807	0.34	N	064960	5000	731 억	2139502	N	N	1855	N	N
109	20241111	130538	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43200	-200	5	-0.46	212806200	4919	75.43	43250	43650	42850	56400	30400	43400	43262.09	14.63	-1717	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6317	7.26	0.63	12	0.03	5948.00	68464.00	50300	20240628	-14.12	39450	20240807	9.51	50300	-14.12	20240628	39450	9.51	20240807	50300	-14.12	20240628	39450	9.51	20240807	0.34	N	064960	5000	731 억	2139502	N	N	1855	N	N
110	20241111	120534	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43400	0	3	0.00	177251750	4098	62.84	43250	43650	42850	56400	30400	43400	43253.23	14.63	-1454	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6346	7.30	0.63	12	0.03	5948.00	68464.00	50300	20240628	-13.72	39450	20240807	10.01	50300	-13.72	20240628	39450	10.01	20240807	50300	-13.72	20240628	39450	10.01	20240807	0.34	N	064960	5000	731 억	2139502	N	N	1855	N	N
111	20241111	110535	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43150	-250	5	-0.58	157099400	3633	55.71	43250	43650	42850	56400	30400	43400	43242.33	14.63	-1247	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6310	7.25	0.63	12	0.02	5948.00	68464.00	50300	20240628	-14.21	39450	20240807	9.38	50300	-14.21	20240628	39450	9.38	20240807	50300	-14.21	20240628	39450	9.38	20240807	0.34	N	064960	5000	731 억	2139502	N	N	1855	N	N
112	20241111	100533	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	42950	-450	5	-1.04	121212950	2799	42.92	43250	43650	42850	56400	30400	43400	43305.81	14.63	-972	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6281	7.22	0.63	12	0.02	5948.00	68464.00	50300	20240628	-14.61	39450	20240807	8.87	50300	-14.61	20240628	39450	8.87	20240807	50300	-14.61	20240628	39450	8.87	20240807	0.34	N	064960	5000	731 억	2139502	N	N	1855	N	N
113	20241111	090530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43450	50	2	0.12	1385950	32	0.49	43250	43650	43250	56400	30400	43400	43310.94	14.63	-10	44000	43700	43450	43150	42900	43575	43025	731	13000	5000	32980	50	1	14623136	6354	7.30	0.63	12	0.00	5948.00	68464.00	50300	20240628	-13.62	39450	20240807	10.14	50300	-13.62	20240628	39450	10.14	20240807	50300	-13.62	20240628	39450	10.14	20240807	0.34	N	064960	5000	731 억	2139502	N	N	1855	N	N
114	20241108	160527	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43400	-50	5	-0.12	283398400	6521	84.17	43450	43750	43200	56400	30450	43450	43459.36	14.64	-1922	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6346	7.30	0.63	12	0.04	5948.00	68464.00	50300	20240628	-13.72	39450	20240807	10.01	50300	-13.72	20240628	39450	10.01	20240807	50300	-13.72	20240628	39450	10.01	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1855	N	N
115	20241108	150535	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43600	150	2	0.35	253135950	5824	75.18	43450	43750	43200	56400	30450	43450	43464.28	14.64	-1806	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6376	7.33	0.64	12	0.04	5948.00	68464.00	50300	20240628	-13.32	39450	20240807	10.52	50300	-13.32	20240628	39450	10.52	20240807	50300	-13.32	20240628	39450	10.52	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1664	N	N
116	20241108	140534	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43500	50	2	0.12	212418750	4889	63.11	43450	43750	43200	56400	30450	43450	43448.30	14.64	-1370	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6361	7.31	0.64	12	0.03	5948.00	68464.00	50300	20240628	-13.52	39450	20240807	10.27	50300	-13.52	20240628	39450	10.27	20240807	50300	-13.52	20240628	39450	10.27	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1664	N	N
117	20241108	130533	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43550	100	2	0.23	204545200	4708	60.77	43450	43750	43200	56400	30450	43450	43446.30	14.64	-1346	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6368	7.32	0.64	12	0.03	5948.00	68464.00	50300	20240628	-13.42	39450	20240807	10.39	50300	-13.42	20240628	39450	10.39	20240807	50300	-13.42	20240628	39450	10.39	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1664	N	N
118	20241108	120533	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43600	150	2	0.35	166349250	3833	49.48	43450	43650	43200	56400	30450	43450	43399.23	14.64	-1012	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6376	7.33	0.64	12	0.03	5948.00	68464.00	50300	20240628	-13.32	39450	20240807	10.52	50300	-13.32	20240628	39450	10.52	20240807	50300	-13.32	20240628	39450	10.52	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1664	N	N
119	20241108	110533	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43500	50	2	0.12	150705900	3474	44.84	43450	43550	43200	56400	30450	43450	43381.09	14.64	-1169	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6361	7.31	0.64	12	0.02	5948.00	68464.00	50300	20240628	-13.52	39450	20240807	10.27	50300	-13.52	20240628	39450	10.27	20240807	50300	-13.52	20240628	39450	10.27	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1664	N	N
120	20241108	100540	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43500	50	2	0.12	111647850	2574	33.23	43450	43550	43200	56400	30450	43450	43375.23	14.64	-903	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6361	7.31	0.64	12	0.02	5948.00	68464.00	50300	20240628	-13.52	39450	20240807	10.27	50300	-13.52	20240628	39450	10.27	20240807	50300	-13.52	20240628	39450	10.27	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1664	N	N
121	20241108	090528	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43500	50	2	0.12	11993650	276	3.56	43450	43550	43450	56400	30450	43450	43455.25	14.64	41	44883	44166	43733	43016	42583	43950	42800	731	12950	5000	33020	50	1	14623136	6361	7.31	0.64	12	0.00	5948.00	68464.00	50300	20240628	-13.52	39450	20240807	10.27	50300	-13.52	20240628	39450	10.27	20240807	50300	-13.52	20240628	39450	10.27	20240807	0.34	N	064960	5000	731 억	2140716	N	N	1664	N	N
122	20241107	160529	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43450	-1000	5	-2.25	333621800	7641	83.20	44150	44450	43300	57700	31150	44450	43662.12	14.65	-1655	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6354	7.30	0.63	12	0.05	5948.00	68464.00	50300	20240628	-13.62	39450	20240807	10.14	50300	-13.62	20240628	39450	10.14	20240807	50300	-13.62	20240628	39450	10.14	20240807	0.35	N	064960	5000	731 억	2142272	N	N	1664	N	N
123	20241107	150530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43700	-750	5	-1.69	272864750	6247	68.02	44150	44450	43300	57700	31150	44450	43679.33	14.65	-1256	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6390	7.35	0.64	12	0.04	5948.00	68464.00	50300	20240628	-13.12	39450	20240807	10.77	50300	-13.12	20240628	39450	10.77	20240807	50300	-13.12	20240628	39450	10.77	20240807	0.35	N	064960	5000	731 억	2142272	N	N	965	N	N
124	20241107	140533	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43700	-750	5	-1.69	233185600	5340	58.14	44150	44450	43300	57700	31150	44450	43667.72	14.65	-1099	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6390	7.35	0.64	12	0.04	5948.00	68464.00	50300	20240628	-13.12	39450	20240807	10.77	50300	-13.12	20240628	39450	10.77	20240807	50300	-13.12	20240628	39450	10.77	20240807	0.35	N	064960	5000	731 억	2142272	N	N	965	N	N
125	20241107	130534	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43750	-700	5	-1.57	198085300	4537	49.40	44150	44450	43300	57700	31150	44450	43659.97	14.65	-920	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6398	7.36	0.64	12	0.03	5948.00	68464.00	50300	20240628	-13.02	39450	20240807	10.90	50300	-13.02	20240628	39450	10.90	20240807	50300	-13.02	20240628	39450	10.90	20240807	0.35	N	064960	5000	731 억	2142272	N	N	965	N	N
126	20241107	120531	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43650	-800	5	-1.80	165335400	3788	41.25	44150	44450	43300	57700	31150	44450	43647.15	14.65	-682	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6383	7.34	0.64	12	0.03	5948.00	68464.00	50300	20240628	-13.22	39450	20240807	10.65	50300	-13.22	20240628	39450	10.65	20240807	50300	-13.22	20240628	39450	10.65	20240807	0.35	N	064960	5000	731 억	2142272	N	N	965	N	N
127	20241107	110530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43550	-900	5	-2.02	150960250	3459	37.66	44150	44450	43300	57700	31150	44450	43642.74	14.65	-597	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6368	7.32	0.64	12	0.02	5948.00	68464.00	50300	20240628	-13.42	39450	20240807	10.39	50300	-13.42	20240628	39450	10.39	20240807	50300	-13.42	20240628	39450	10.39	20240807	0.35	N	064960	5000	731 억	2142272	N	N	965	N	N
128	20241107	100530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43450	-1000	5	-2.25	104879500	2399	26.12	44150	44450	43300	57700	31150	44450	43718.01	14.65	-698	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6354	7.30	0.63	12	0.02	5948.00	68464.00	50300	20240628	-13.62	39450	20240807	10.14	50300	-13.62	20240628	39450	10.14	20240807	50300	-13.62	20240628	39450	10.14	20240807	0.35	N	064960	5000	731 억	2142272	N	N	965	N	N
129	20241107	090530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43800	-650	5	-1.46	22736950	517	5.63	44150	44450	43800	57700	31150	44450	43978.63	14.65	-125	45250	44850	44100	43700	42950	45050	43900	731	13250	5000	33780	50	1	14623136	6405	7.36	0.64	12	0.00	5948.00	68464.00	50300	20240628	-12.92	39450	20240807	11.03	50300	-12.92	20240628	39450	11.03	20240807	50300	-12.92	20240628	39450	11.03	20240807	0.35	N	064960	5000	731 억	2142272	N	N	965	N	N
130	20241106	160533	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44450	750	2	1.72	399089950	9043	99.91	43350	44500	43350	56800	30600	43700	44132.66	14.62	1612	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6500	7.47	0.65	12	0.06	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.33	N	064960	5000	731 억	2137711	N	N	965	N	N
131	20241106	150549	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44300	600	2	1.37	360285250	8169	90.26	43350	44500	43350	56800	30600	43700	44104.16	14.62	1486	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6478	7.45	0.65	12	0.06	5948.00	68464.00	50300	20240628	-11.93	39450	20240807	12.29	50300	-11.93	20240628	39450	12.29	20240807	50300	-11.93	20240628	39450	12.29	20240807	0.33	N	064960	5000	731 억	2137711	N	N	2042	N	N
132	20241106	140545	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44200	500	2	1.14	328387800	7449	82.30	43350	44500	43350	56800	30600	43700	44085.02	14.62	1497	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6463	7.43	0.65	12	0.05	5948.00	68464.00	50300	20240628	-12.13	39450	20240807	12.04	50300	-12.13	20240628	39450	12.04	20240807	50300	-12.13	20240628	39450	12.04	20240807	0.33	N	064960	5000	731 억	2137711	N	N	2042	N	N
133	20241106	130551	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44450	750	2	1.72	222287050	5050	55.79	43350	44500	43350	56800	30600	43700	44017.49	14.62	631	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6500	7.47	0.65	12	0.03	5948.00	68464.00	50300	20240628	-11.63	39450	20240807	12.67	50300	-11.63	20240628	39450	12.67	20240807	50300	-11.63	20240628	39450	12.67	20240807	0.33	N	064960	5000	731 억	2137711	N	N	2042	N	N
134	20241106	120532	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44100	400	2	0.92	149156850	3400	37.56	43350	44200	43350	56800	30600	43700	43869.86	14.62	458	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6449	7.41	0.64	12	0.02	5948.00	68464.00	50300	20240628	-12.33	39450	20240807	11.79	50300	-12.33	20240628	39450	11.79	20240807	50300	-12.33	20240628	39450	11.79	20240807	0.33	N	064960	5000	731 억	2137711	N	N	2042	N	N
135	20241106	110537	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44100	400	2	0.92	107791950	2462	27.20	43350	44200	43350	56800	30600	43700	43782.40	14.62	404	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6449	7.41	0.64	12	0.02	5948.00	68464.00	50300	20240628	-12.33	39450	20240807	11.79	50300	-12.33	20240628	39450	11.79	20240807	50300	-12.33	20240628	39450	11.79	20240807	0.33	N	064960	5000	731 억	2137711	N	N	2042	N	N
136	20241106	100538	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43850	150	2	0.34	78987400	1806	19.95	43350	44200	43350	56800	30600	43700	43736.18	14.62	201	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6412	7.37	0.64	12	0.01	5948.00	68464.00	50300	20240628	-12.82	39450	20240807	11.15	50300	-12.82	20240628	39450	11.15	20240807	50300	-12.82	20240628	39450	11.15	20240807	0.33	N	064960	5000	731 억	2137711	N	N	2042	N	N
137	20241106	090536	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43550	-150	5	-0.34	30238600	696	7.69	43350	43600	43350	56800	30600	43700	43444.80	14.62	118	44833	44266	43633	43066	42433	44550	43350	731	13100	5000	33210	50	1	14623136	6368	7.32	0.64	12	0.00	5948.00	68464.00	50300	20240628	-13.42	39450	20240807	10.39	50300	-13.42	20240628	39450	10.39	20240807	50300	-13.42	20240628	39450	10.39	20240807	0.33	N	064960	5000	731 억	2137711	N	N	2042	N	N
138	20241105	160520	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43700	400	2	0.92	395092750	9049	34.57	43250	44200	43000	56200	30350	43300	43661.48	14.59	3541	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6390	7.35	0.64	12	0.06	5948.00	68464.00	50300	20240628	-13.12	39450	20240807	10.77	50300	-13.12	20240628	39450	10.77	20240807	50300	-13.12	20240628	39450	10.77	20240807	0.34	N	064960	5000	731 억	2132903	N	N	2042	N	N
139	20241105	150530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44000	700	2	1.62	365547400	8374	31.99	43250	44200	43000	56200	30350	43300	43652.66	14.59	3409	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6434	7.40	0.64	12	0.06	5948.00	68464.00	50300	20240628	-12.52	39450	20240807	11.53	50300	-12.52	20240628	39450	11.53	20240807	50300	-12.52	20240628	39450	11.53	20240807	0.34	N	064960	5000	731 억	2132903	N	N	960	N	N
140	20241105	140526	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43900	600	2	1.39	276824400	6355	24.28	43250	44200	43000	56200	30350	43300	43560.09	14.59	1965	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6420	7.38	0.64	12	0.04	5948.00	68464.00	50300	20240628	-12.72	39450	20240807	11.28	50300	-12.72	20240628	39450	11.28	20240807	50300	-12.72	20240628	39450	11.28	20240807	0.34	N	064960	5000	731 억	2132903	N	N	960	N	N
141	20241105	130529	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44150	850	2	1.96	251455000	5779	22.08	43250	44200	43000	56200	30350	43300	43511.85	14.59	1654	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6456	7.42	0.64	12	0.04	5948.00	68464.00	50300	20240628	-12.23	39450	20240807	11.91	50300	-12.23	20240628	39450	11.91	20240807	50300	-12.23	20240628	39450	11.91	20240807	0.34	N	064960	5000	731 억	2132903	N	N	960	N	N
142	20241105	120525	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43700	400	2	0.92	177785100	4102	15.67	43250	43800	43000	56200	30350	43300	43341.08	14.59	1004	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6390	7.35	0.64	12	0.03	5948.00	68464.00	50300	20240628	-13.12	39450	20240807	10.77	50300	-13.12	20240628	39450	10.77	20240807	50300	-13.12	20240628	39450	10.77	20240807	0.34	N	064960	5000	731 억	2132903	N	N	960	N	N
143	20241105	110516	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43450	150	2	0.35	135384300	3130	11.96	43250	43500	43000	56200	30350	43300	43253.77	14.59	683	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6354	7.30	0.63	12	0.02	5948.00	68464.00	50300	20240628	-13.62	39450	20240807	10.14	50300	-13.62	20240628	39450	10.14	20240807	50300	-13.62	20240628	39450	10.14	20240807	0.34	N	064960	5000	731 억	2132903	N	N	960	N	N
144	20241105	100524	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43200	-100	5	-0.23	81873000	1896	7.24	43250	43500	43000	56200	30350	43300	43181.96	14.59	467	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6317	7.26	0.63	12	0.01	5948.00	68464.00	50300	20240628	-14.12	39450	20240807	9.51	50300	-14.12	20240628	39450	9.51	20240807	50300	-14.12	20240628	39450	9.51	20240807	0.34	N	064960	5000	731 억	2132903	N	N	960	N	N
145	20241105	090522	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43200	-100	5	-0.23	27465350	638	2.44	43250	43250	43000	56200	30350	43300	43049.14	14.59	320	45766	44532	43816	42582	41866	44175	42225	731	12900	5000	32900	50	1	14623136	6317	7.26	0.63	12	0.00	5948.00	68464.00	50300	20240628	-14.12	39450	20240807	9.51	50300	-14.12	20240628	39450	9.51	20240807	50300	-14.12	20240628	39450	9.51	20240807	0.34	N	064960	5000	731 억	2132903	N	N	960	N	N
146	20241104	160519	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43300	-1750	5	-3.88	1144063750	26100	201.87	45050	45050	43100	58500	31550	45050	43835.65	14.68	-5710	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6332	7.28	0.63	12	0.18	5948.00	68464.00	50300	20240628	-13.92	39450	20240807	9.76	50300	-13.92	20240628	39450	9.76	20240807	50300	-13.92	20240628	39450	9.76	20240807	0.33	N	064960	5000	731 억	2146379	N	N	960	N	N
147	20241104	150530	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43500	-1550	5	-3.44	1059711700	24158	186.85	45050	45050	43100	58500	31550	45050	43865.87	14.68	-5277	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6361	7.31	0.64	12	0.17	5948.00	68464.00	50300	20240628	-13.52	39450	20240807	10.27	50300	-13.52	20240628	39450	10.27	20240807	50300	-13.52	20240628	39450	10.27	20240807	0.33	N	064960	5000	731 억	2146379	N	N	2951	N	N
148	20241104	140521	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43200	-1850	5	-4.11	981346250	22349	172.86	45050	45050	43100	58500	31550	45050	43910.07	14.68	-5397	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6317	7.26	0.63	12	0.15	5948.00	68464.00	50300	20240628	-14.12	39450	20240807	9.51	50300	-14.12	20240628	39450	9.51	20240807	50300	-14.12	20240628	39450	9.51	20240807	0.33	N	064960	5000	731 억	2146379	N	N	2951	N	N
149	20241104	130503	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43500	-1550	5	-3.44	790770900	17950	138.84	45050	45050	43350	58500	31550	45050	44054.09	14.68	-3985	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6361	7.31	0.64	12	0.12	5948.00	68464.00	50300	20240628	-13.52	39450	20240807	10.27	50300	-13.52	20240628	39450	10.27	20240807	50300	-13.52	20240628	39450	10.27	20240807	0.33	N	064960	5000	731 억	2146379	N	N	2951	N	N
150	20241104	120512	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	43850	-1200	5	-2.66	462929700	10436	80.72	45050	45050	43750	58500	31550	45050	44358.92	14.68	-2216	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6412	7.37	0.64	12	0.07	5948.00	68464.00	50300	20240628	-12.82	39450	20240807	11.15	50300	-12.82	20240628	39450	11.15	20240807	50300	-12.82	20240628	39450	11.15	20240807	0.33	N	064960	5000	731 억	2146379	N	N	2951	N	N
151	20241104	110509	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44300	-750	5	-1.66	297946800	6690	51.74	45050	45050	44200	58500	31550	45050	44536.14	14.68	-1300	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6478	7.45	0.65	12	0.05	5948.00	68464.00	50300	20240628	-11.93	39450	20240807	12.29	50300	-11.93	20240628	39450	12.29	20240807	50300	-11.93	20240628	39450	12.29	20240807	0.33	N	064960	5000	731 억	2146379	N	N	2951	N	N
152	20241104	100504	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44600	-450	5	-1.00	163872650	3674	28.42	45050	45050	44250	58500	31550	45050	44603.33	14.68	-76	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6522	7.50	0.65	12	0.03	5948.00	68464.00	50300	20240628	-11.33	39450	20240807	13.05	50300	-11.33	20240628	39450	13.05	20240807	50300	-11.33	20240628	39450	13.05	20240807	0.33	N	064960	5000	731 억	2146379	N	N	2951	N	N
153	20241104	090510	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	44800	-250	5	-0.55	8105700	180	1.39	45050	45050	44800	58500	31550	45050	45031.67	14.68	13	46616	45832	45366	44582	44116	45600	44350	731	13450	5000	34230	50	1	14623136	6551	7.53	0.65	12	0.00	5948.00	68464.00	50300	20240628	-10.93	39450	20240807	13.56	50300	-10.93	20240628	39450	13.56	20240807	50300	-10.93	20240628	39450	13.56	20240807	0.33	N	064960	5000	731 억	2146379	N	N	2951	N	N
154	20241101	160454	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	45050	-650	5	-1.42	591019450	12929	64.74	45100	46150	44900	59400	32000	45700	45712.70	14.67	4054	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6588	7.57	0.66	12	0.09	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.33	N	064960	5000	731 억	2144941	N	N	2951	N	N
155	20241101	150506	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	45050	-650	5	-1.42	529225650	11555	57.86	45100	46150	45050	59400	32000	45700	45800.58	14.67	3213	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6588	7.57	0.66	12	0.08	5948.00	68464.00	50300	20240628	-10.44	39450	20240807	14.20	50300	-10.44	20240628	39450	14.20	20240807	50300	-10.44	20240628	39450	14.20	20240807	0.33	N	064960	5000	731 억	2144941	N	N	323	N	N
156	20241101	140456	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	45500	-200	5	-0.44	450533400	9817	49.16	45100	46150	45100	59400	32000	45700	45893.19	14.67	2558	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6654	7.65	0.66	12	0.07	5948.00	68464.00	50300	20240628	-9.54	39450	20240807	15.34	50300	-9.54	20240628	39450	15.34	20240807	50300	-9.54	20240628	39450	15.34	20240807	0.33	N	064960	5000	731 억	2144941	N	N	323	N	N
157	20241101	130548	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	46050	350	2	0.77	306125300	6672	33.41	45100	46150	45100	59400	32000	45700	45882.09	14.67	1753	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6734	7.74	0.67	12	0.05	5948.00	68464.00	50300	20240628	-8.45	39450	20240807	16.73	50300	-8.45	20240628	39450	16.73	20240807	50300	-8.45	20240628	39450	16.73	20240807	0.33	N	064960	5000	731 억	2144941	N	N	323	N	N
158	20241101	120548	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	46100	400	2	0.88	143234850	3129	15.67	45100	46150	45100	59400	32000	45700	45776.56	14.67	1060	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6741	7.75	0.67	12	0.02	5948.00	68464.00	50300	20240628	-8.35	39450	20240807	16.86	50300	-8.35	20240628	39450	16.86	20240807	50300	-8.35	20240628	39450	16.86	20240807	0.33	N	064960	5000	731 억	2144941	N	N	323	N	N
159	20241101	110546	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	45800	100	2	0.22	73155350	1603	8.03	45100	45900	45100	59400	32000	45700	45636.53	14.67	449	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6697	7.70	0.67	12	0.01	5948.00	68464.00	50300	20240628	-8.95	39450	20240807	16.10	50300	-8.95	20240628	39450	16.10	20240807	50300	-8.95	20240628	39450	16.10	20240807	0.33	N	064960	5000	731 억	2144941	N	N	323	N	N
160	20241101	100547	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	45600	-100	5	-0.22	46429150	1018	5.10	45100	45900	45100	59400	32000	45700	45608.20	14.67	271	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6668	7.67	0.67	12	0.01	5948.00	68464.00	50300	20240628	-9.34	39450	20240807	15.59	50300	-9.34	20240628	39450	15.59	20240807	50300	-9.34	20240628	39450	15.59	20240807	0.33	N	064960	5000	731 억	2144941	N	N	323	N	N
161	20241101	090546	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	45250	-450	5	-0.98	8126900	180	0.90	45100	45600	45100	59400	32000	45700	45149.44	14.67	-55	46433	46066	45533	45166	44633	46250	45350	731	13700	5000	34730	50	1	14623136	6617	7.61	0.66	12	0.00	5948.00	68464.00	50300	20240628	-10.04	39450	20240807	14.70	50300	-10.04	20240628	39450	14.70	20240807	50300	-10.04	20240628	39450	14.70	20240807	0.33	N	064960	5000	731 억	2144941	N	N	323	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History