KissMeData/010770/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231130	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	45	2	1.43	31642960	10017	51.17	3130	3200	3130	4100	2210	3155	3158.93	15.40	1316	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	468	-3.33	0.46	12	0.07	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
3	20231130	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	30	2	0.95	27722455	8787	44.88	3130	3200	3130	4100	2210	3155	3154.94	15.40	1168	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	466	-3.31	0.46	12	0.06	-962.00	6938.00	5470	20221202	-41.77	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	5470	-41.77	20221202	2815	13.14	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
4	20231130	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	35	2	1.11	23660185	7511	38.37	3130	3190	3130	4100	2210	3155	3150.07	15.40	1017	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	467	-3.32	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.68	2815	20231024	13.32	4690	-31.98	20230511	2815	13.32	20231024	5470	-41.68	20221202	2815	13.32	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
5	20231130	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	15	2	0.48	20405595	6487	33.14	3130	3175	3130	4100	2210	3155	3145.61	15.40	935	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	464	-3.30	0.46	12	0.04	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
6	20231130	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	20	2	0.63	17960585	5715	29.19	3130	3175	3130	4100	2210	3155	3142.71	15.40	621	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	464	-3.30	0.46	12	0.04	-962.00	6938.00	5470	20221202	-41.96	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	5470	-41.96	20221202	2815	12.79	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
7	20231130	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	15	2	0.48	14706915	4689	23.95	3130	3170	3130	4100	2210	3155	3136.47	15.40	-29	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	464	-3.30	0.46	12	0.03	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
8	20231130	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	10	2	0.32	14196845	4528	23.13	3130	3170	3130	4100	2210	3155	3135.35	15.40	-29	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	463	-3.29	0.46	12	0.03	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
9	20231130	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	0	3	0.00	416315	133	0.68	3130	3155	3130	4100	2210	3155	3130.19	15.40	-17	3235	3195	3155	3115	3075	3175	3095	73	945	500	1950	5	1	14625466	461	-3.28	0.45	12	0.00	-962.00	6938.00	5470	20221202	-42.32	2815	20231024	12.08	4690	-32.73	20230511	2815	12.08	20231024	5470	-42.32	20221202	2815	12.08	20231024	0.13	N	010770	500	73 억	2251973	N	N	0	N	N
10	20231129	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	-10	5	-0.32	61738375	19575	240.54	3170	3195	3115	4110	2220	3165	3153.94	15.41	-1802	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	461	-3.28	0.45	12	0.13	-962.00	6938.00	5470	20221202	-42.32	2815	20231024	12.08	4690	-32.73	20230511	2815	12.08	20231024	5470	-42.32	20221202	2815	12.08	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
11	20231129	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	5	2	0.16	55322225	17550	215.65	3170	3195	3115	4110	2220	3165	3152.26	15.41	-868	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	464	-3.30	0.46	12	0.12	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
12	20231129	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	5	2	0.16	54628560	17330	212.95	3170	3195	3115	4110	2220	3165	3152.25	15.41	-872	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	464	-3.30	0.46	12	0.12	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
13	20231129	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	-10	5	-0.32	51742325	16416	201.72	3170	3195	3115	4110	2220	3165	3151.94	15.41	-872	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	461	-3.28	0.45	12	0.11	-962.00	6938.00	5470	20221202	-42.32	2815	20231024	12.08	4690	-32.73	20230511	2815	12.08	20231024	5470	-42.32	20221202	2815	12.08	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
14	20231129	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	0	3	0.00	51599950	16371	201.17	3170	3195	3115	4110	2220	3165	3151.91	15.41	-872	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	463	-3.29	0.46	12	0.11	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
15	20231129	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	15	2	0.47	39233395	12470	153.23	3170	3185	3115	4110	2220	3165	3146.22	15.41	-872	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	465	-3.31	0.46	12	0.09	-962.00	6938.00	5470	20221202	-41.86	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
16	20231129	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3130	-35	5	-1.11	17789085	5663	69.59	3170	3170	3115	4110	2220	3165	3141.28	15.41	-1255	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	458	-3.25	0.45	12	0.04	-962.00	6938.00	5470	20221202	-42.78	2815	20231024	11.19	4690	-33.26	20230511	2815	11.19	20231024	5470	-42.78	20221202	2815	11.19	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
17	20231129	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	0	3	0.00	3788715	1197	14.71	3170	3170	3165	4110	2220	3165	3165.18	15.41	-1161	3245	3205	3180	3140	3115	3192	3127	73	945	500	1960	5	1	14625466	463	-3.29	0.46	12	0.01	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.13	N	010770	500	73 억	2253790	N	N	0	N	N
18	20231128	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-20	5	-0.63	25729745	8115	72.68	3185	3220	3155	4140	2230	3185	3170.64	15.41	259	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	463	-3.29	0.46	12	0.06	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
19	20231128	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	20	2	0.63	24293310	7663	68.63	3185	3220	3155	4140	2230	3185	3170.21	15.41	221	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	469	-3.33	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.41	2815	20231024	13.85	4690	-31.66	20230511	2815	13.85	20231024	5470	-41.41	20221202	2815	13.85	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
20	20231128	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-20	5	-0.63	19566285	6172	55.27	3185	3220	3155	4140	2230	3185	3170.17	15.41	232	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	463	-3.29	0.46	12	0.04	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
21	20231128	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-20	5	-0.63	18786320	5925	53.06	3185	3220	3155	4140	2230	3185	3170.69	15.41	216	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	463	-3.29	0.46	12	0.04	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
22	20231128	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-20	5	-0.63	16262235	5126	45.91	3185	3220	3160	4140	2230	3185	3172.50	15.41	165	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	463	-3.29	0.46	12	0.04	-962.00	6938.00	5470	20221202	-42.14	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
23	20231128	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	0	3	0.00	10394085	3286	29.43	3185	3185	3160	4140	2230	3185	3163.14	15.41	77	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	466	-3.31	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.77	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	5470	-41.77	20221202	2815	13.14	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
24	20231128	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-25	5	-0.78	5748865	1818	16.28	3185	3185	3160	4140	2230	3185	3162.19	15.41	16	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	462	-3.28	0.46	12	0.01	-962.00	6938.00	5470	20221202	-42.23	2815	20231024	12.26	4690	-32.62	20230511	2815	12.26	20231024	5470	-42.23	20221202	2815	12.26	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
25	20231128	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	0	3	0.00	226135	71	0.64	3185	3185	3185	4140	2230	3185	3185.00	15.41	0	3261	3222	3201	3162	3141	3242	3182	73	955	500	1970	5	1	14625466	466	-3.31	0.46	12	0.00	-962.00	6938.00	5470	20221202	-41.77	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	5470	-41.77	20221202	2815	13.14	20231024	0.15	N	010770	500	73 억	2253541	N	N	0	N	N
26	20231127	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	-15	5	-0.47	35778290	11166	130.63	3180	3240	3180	4160	2240	3200	3204.22	15.42	-1050	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	466	-3.31	0.46	12	0.08	-962.00	6938.00	5470	20221202	-41.77	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	5470	-41.77	20221202	2815	13.14	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
27	20231127	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	-10	5	-0.31	30511080	9514	111.30	3180	3240	3180	4160	2240	3200	3206.97	15.42	-1051	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	467	-3.32	0.46	12	0.07	-962.00	6938.00	5470	20221202	-41.68	2815	20231024	13.32	4690	-31.98	20230511	2815	13.32	20231024	5470	-41.68	20221202	2815	13.32	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
28	20231127	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	-10	5	-0.31	30032320	9364	109.55	3180	3240	3180	4160	2240	3200	3207.21	15.42	-1046	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	467	-3.32	0.46	12	0.06	-962.00	6938.00	5470	20221202	-41.68	2815	20231024	13.32	4690	-31.98	20230511	2815	13.32	20231024	5470	-41.68	20221202	2815	13.32	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
29	20231127	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	-20	5	-0.62	29968520	9344	109.31	3180	3240	3180	4160	2240	3200	3207.25	15.42	-1046	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	465	-3.31	0.46	12	0.06	-962.00	6938.00	5470	20221202	-41.86	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
30	20231127	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	0	3	0.00	24649800	7677	89.81	3180	3240	3180	4160	2240	3200	3210.86	15.42	-1043	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	468	-3.33	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
31	20231127	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	10	2	0.31	23661000	7368	86.20	3180	3240	3180	4160	2240	3200	3211.32	15.42	-1043	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	469	-3.34	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.32	2815	20231024	14.03	4690	-31.56	20230511	2815	14.03	20231024	5470	-41.32	20221202	2815	14.03	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
32	20231127	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3230	30	2	0.94	19324560	6013	70.34	3180	3240	3180	4160	2240	3200	3213.80	15.42	-1284	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	472	-3.36	0.47	12	0.04	-962.00	6938.00	5470	20221202	-40.95	2815	20231024	14.74	4690	-31.13	20230511	2815	14.74	20231024	5470	-40.95	20221202	2815	14.74	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
33	20231127	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	-10	5	-0.31	2108460	663	7.76	3180	3190	3180	4160	2240	3200	3180.18	15.42	16	3223	3211	3193	3181	3163	3217	3187	73	960	500	1980	5	1	14625466	467	-3.32	0.46	12	0.00	-962.00	6938.00	5470	20221202	-41.68	2815	20231024	13.32	4690	-31.98	20230511	2815	13.32	20231024	5470	-41.68	20221202	2815	13.32	20231024	0.15	N	010770	500	73 억	2254588	N	N	0	N	N
34	20231124	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	5	2	0.16	27151490	8498	42.20	3195	3205	3175	4150	2240	3195	3195.04	15.42	-4	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	468	-3.33	0.46	12	0.06	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
35	20231124	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	0	3	0.00	22316315	6987	34.70	3195	3205	3175	4150	2240	3195	3193.98	15.42	-10	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	467	-3.32	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.59	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	5470	-41.59	20221202	2815	13.50	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
36	20231124	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	0	3	0.00	12161325	3808	18.91	3195	3205	3175	4150	2240	3195	3193.63	15.42	77	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	467	-3.32	0.46	12	0.03	-962.00	6938.00	5470	20221202	-41.59	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	5470	-41.59	20221202	2815	13.50	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
37	20231124	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	-10	5	-0.31	11403310	3571	17.73	3195	3205	3175	4150	2240	3195	3193.31	15.42	80	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	466	-3.31	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.77	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	5470	-41.77	20221202	2815	13.14	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
38	20231124	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	5	2	0.16	9245670	2895	14.38	3195	3205	3175	4150	2240	3195	3193.67	15.42	80	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	468	-3.33	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
39	20231124	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	-5	5	-0.16	7422480	2324	11.54	3195	3205	3175	4150	2240	3195	3193.84	15.42	13	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	467	-3.32	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.68	2815	20231024	13.32	4690	-31.98	20230511	2815	13.32	20231024	5470	-41.68	20221202	2815	13.32	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
40	20231124	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	-10	5	-0.31	6783570	2124	10.55	3195	3205	3175	4150	2240	3195	3193.77	15.42	-14	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	466	-3.31	0.46	12	0.01	-962.00	6938.00	5470	20221202	-41.77	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	5470	-41.77	20221202	2815	13.14	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
41	20231124	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-20	5	-0.63	73465	23	0.11	3195	3195	3175	4150	2240	3195	3194.13	15.42	19	3228	3211	3183	3166	3138	3220	3175	73	955	500	1980	5	1	14625466	464	-3.30	0.46	12	0.00	-962.00	6938.00	5470	20221202	-41.96	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	5470	-41.96	20221202	2815	12.79	20231024	0.17	N	010770	500	73 억	2254613	N	N	0	N	N
42	20231123	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3195	40	2	1.27	64061855	20137	117.33	3155	3200	3155	4100	2210	3155	3181.30	15.41	530	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	467	-3.32	0.46	12	0.14	-962.00	6938.00	5470	20221202	-41.59	2815	20231024	13.50	4690	-31.88	20230511	2815	13.50	20231024	5470	-41.59	20221202	2815	13.50	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
43	20231123	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	30	2	0.95	60258390	18942	110.37	3155	3200	3155	4100	2210	3155	3181.21	15.41	325	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	466	-3.31	0.46	12	0.13	-962.00	6938.00	5470	20221202	-41.77	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	5470	-41.77	20221202	2815	13.14	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
44	20231123	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	45	2	1.43	51144925	16090	93.75	3155	3200	3155	4100	2210	3155	3178.68	15.41	187	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	468	-3.33	0.46	12	0.11	-962.00	6938.00	5470	20221202	-41.50	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
45	20231123	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	25	2	0.79	21212950	6688	38.97	3155	3190	3155	4100	2210	3155	3171.79	15.41	174	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	465	-3.31	0.46	12	0.05	-962.00	6938.00	5470	20221202	-41.86	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
46	20231123	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	15	2	0.48	14293190	4505	26.25	3155	3190	3155	4100	2210	3155	3172.74	15.41	177	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	464	-3.30	0.46	12	0.03	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
47	20231123	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	25	2	0.79	10449525	3293	19.19	3155	3190	3155	4100	2210	3155	3173.25	15.41	47	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	465	-3.31	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.86	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
48	20231123	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	25	2	0.79	7165895	2259	13.16	3155	3190	3155	4100	2210	3155	3172.15	15.41	-33	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	465	-3.31	0.46	12	0.02	-962.00	6938.00	5470	20221202	-41.86	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
49	20231123	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	15	2	0.48	735130	233	1.36	3155	3170	3155	4100	2210	3155	3155.06	15.41	-19	3221	3187	3171	3137	3121	3180	3130	73	945	500	1950	5	1	14625466	464	-3.30	0.46	12	0.00	-962.00	6938.00	5470	20221202	-42.05	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.17	N	010770	500	73 억	2254088	N	N	0	N	N
50	20231122	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	-25	5	-0.79	54599525	17163	116.22	3180	3205	3155	4130	2230	3180	3181.26	15.42	-1217	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	461	-3.28	0.45	12	0.12	-962.00	6938.00	5570	20221118	-43.36	2815	20231024	12.08	4690	-32.73	20230511	2815	12.08	20231024	5470	-42.32	20221202	2815	12.08	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
51	20231122	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-5	5	-0.16	47063990	14786	100.12	3180	3205	3155	4130	2230	3180	3183.01	15.42	-1218	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	464	-3.30	0.46	12	0.10	-962.00	6938.00	5570	20221118	-43.00	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	5470	-41.96	20221202	2815	12.79	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
52	20231122	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	0	3	0.00	44917550	14111	95.55	3180	3205	3155	4130	2230	3180	3183.16	15.42	-1221	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	465	-3.31	0.46	12	0.10	-962.00	6938.00	5570	20221118	-42.91	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
53	20231122	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	0	3	0.00	41787970	13126	88.88	3180	3205	3155	4130	2230	3180	3183.60	15.42	-1227	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	465	-3.31	0.46	12	0.09	-962.00	6938.00	5570	20221118	-42.91	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
54	20231122	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	0	3	0.00	40302910	12659	85.72	3180	3205	3155	4130	2230	3180	3183.74	15.42	-1226	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	465	-3.31	0.46	12	0.09	-962.00	6938.00	5570	20221118	-42.91	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
55	20231122	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	20	2	0.63	32559715	10231	69.28	3180	3205	3160	4130	2230	3180	3182.46	15.42	-1226	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	468	-3.33	0.46	12	0.07	-962.00	6938.00	5570	20221118	-42.55	2815	20231024	13.68	4690	-31.77	20230511	2815	13.68	20231024	5470	-41.50	20221202	2815	13.68	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
56	20231122	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-10	5	-0.31	5038985	1591	10.77	3180	3180	3160	4130	2230	3180	3167.18	15.42	-1292	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	464	-3.30	0.46	12	0.01	-962.00	6938.00	5570	20221118	-43.09	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
57	20231122	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	0	3	0.00	324060	102	0.69	3180	3180	3165	4130	2230	3180	3177.06	15.42	-12	3220	3200	3175	3155	3130	3210	3165	73	950	500	1970	5	1	14625466	465	-3.31	0.46	12	0.00	-962.00	6938.00	5570	20221118	-42.91	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255305	N	N	0	N	N
58	20231121	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	5	2	0.16	46814720	14768	116.64	3160	3195	3150	4125	2225	3175	3170.01	15.42	126	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	465	-3.31	0.46	12	0.10	-962.00	6938.00	6120	20221117	-48.04	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
59	20231121	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	0	3	0.00	42277815	13334	105.32	3160	3195	3150	4125	2225	3175	3170.68	15.42	142	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	464	-3.30	0.46	12	0.09	-962.00	6938.00	6120	20221117	-48.12	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	5470	-41.96	20221202	2815	12.79	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
60	20231121	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	5	2	0.16	41060255	12951	102.29	3160	3195	3150	4125	2225	3175	3170.43	15.42	150	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	465	-3.31	0.46	12	0.09	-962.00	6938.00	6120	20221117	-48.04	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
61	20231121	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	5	2	0.16	34539655	10896	86.06	3160	3195	3150	4125	2225	3175	3169.94	15.42	89	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	465	-3.31	0.46	12	0.07	-962.00	6938.00	6120	20221117	-48.04	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
62	20231121	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3180	5	2	0.16	30470600	9616	75.95	3160	3195	3150	4125	2225	3175	3168.74	15.42	45	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	465	-3.31	0.46	12	0.07	-962.00	6938.00	6120	20221117	-48.04	2815	20231024	12.97	4690	-32.20	20230511	2815	12.97	20231024	5470	-41.86	20221202	2815	12.97	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
63	20231121	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-5	5	-0.16	24337545	7687	60.71	3160	3195	3150	4125	2225	3175	3166.07	15.42	79	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	464	-3.30	0.46	12	0.05	-962.00	6938.00	6120	20221117	-48.20	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
64	20231121	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	0	3	0.00	9127105	2877	22.72	3160	3195	3160	4125	2225	3175	3172.44	15.42	-131	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	464	-3.30	0.46	12	0.02	-962.00	6938.00	6120	20221117	-48.12	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	5470	-41.96	20221202	2815	12.79	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
65	20231121	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	0	3	0.00	395015	125	0.99	3160	3175	3160	4125	2225	3175	3160.12	15.42	53	3215	3195	3160	3140	3105	3177	3122	73	950	500	1960	5	1	14625466	464	-3.30	0.46	12	0.00	-962.00	6938.00	6120	20221117	-48.12	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	5470	-41.96	20221202	2815	12.79	20231024	0.17	N	010770	500	73 억	2255179	N	N	0	N	N
66	20231120	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-10	5	-0.31	39992480	12661	65.11	3180	3180	3125	4140	2230	3185	3158.71	15.41	1128	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	464	-3.30	0.46	12	0.09	-962.00	6938.00	6120	20221117	-48.12	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	5470	-41.96	20221202	2815	12.79	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
67	20231120	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-15	5	-0.47	37085495	11743	60.39	3180	3180	3125	4140	2230	3185	3158.09	15.41	1142	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	464	-3.30	0.46	12	0.08	-962.00	6938.00	6120	20221117	-48.20	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
68	20231120	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-20	5	-0.63	35570845	11265	57.93	3180	3180	3125	4140	2230	3185	3157.64	15.41	1152	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	463	-3.29	0.46	12	0.08	-962.00	6938.00	6120	20221117	-48.28	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
69	20231120	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-25	5	-0.78	33880165	10730	55.18	3180	3180	3125	4140	2230	3185	3157.52	15.41	1152	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	462	-3.28	0.46	12	0.07	-962.00	6938.00	6120	20221117	-48.37	2815	20231024	12.26	4690	-32.62	20230511	2815	12.26	20231024	5470	-42.23	20221202	2815	12.26	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
70	20231120	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	-20	5	-0.63	27628725	8753	45.01	3180	3180	3125	4140	2230	3185	3156.49	15.41	1123	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	463	-3.29	0.46	12	0.06	-962.00	6938.00	6120	20221117	-48.28	2815	20231024	12.43	4690	-32.52	20230511	2815	12.43	20231024	5470	-42.14	20221202	2815	12.43	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
71	20231120	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	-15	5	-0.47	23449555	7431	38.21	3180	3180	3125	4140	2230	3185	3155.64	15.41	1174	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	464	-3.30	0.46	12	0.05	-962.00	6938.00	6120	20221117	-48.20	2815	20231024	12.61	4690	-32.41	20230511	2815	12.61	20231024	5470	-42.05	20221202	2815	12.61	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
72	20231120	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-25	5	-0.78	10525465	3329	17.12	3180	3180	3125	4140	2230	3185	3161.75	15.41	-542	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	462	-3.28	0.46	12	0.02	-962.00	6938.00	6120	20221117	-48.37	2815	20231024	12.26	4690	-32.62	20230511	2815	12.26	20231024	5470	-42.23	20221202	2815	12.26	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
73	20231120	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	-60	5	-1.88	6348580	2002	10.30	3180	3180	3125	4140	2230	3185	3171.12	15.41	-579	3251	3217	3161	3127	3071	3190	3100	73	955	500	1970	5	1	14625466	457	-3.25	0.45	12	0.01	-962.00	6938.00	6120	20221117	-48.94	2815	20231024	11.01	4690	-33.37	20230511	2815	11.01	20231024	5470	-42.87	20221202	2815	11.01	20231024	0.19	N	010770	500	73 억	2254066	N	N	0	N	N
74	20231117	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	35	2	1.11	60933100	19446	63.04	3195	3195	3105	4095	2205	3150	3133.45	15.43	-3100	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	466	-3.31	0.46	12	0.13	-962.00	6938.00	6120	20221117	-47.96	2815	20231024	13.14	4690	-32.09	20230511	2815	13.14	20231024	6120	-47.96	20221117	2815	13.14	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
75	20231117	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	-30	5	-0.95	43727000	13995	45.37	3195	3195	3105	4095	2205	3150	3124.47	15.43	-3106	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	456	-3.24	0.45	12	0.10	-962.00	6938.00	6120	20221117	-49.02	2815	20231024	10.83	4690	-33.48	20230511	2815	10.83	20231024	6120	-49.02	20221117	2815	10.83	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
76	20231117	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3115	-35	5	-1.11	39044855	12490	40.49	3195	3195	3105	4095	2205	3150	3126.09	15.43	-3115	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	456	-3.24	0.45	12	0.09	-962.00	6938.00	6120	20221117	-49.10	2815	20231024	10.66	4690	-33.58	20230511	2815	10.66	20231024	6120	-49.10	20221117	2815	10.66	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
77	20231117	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3110	-40	5	-1.27	37319265	11935	38.69	3195	3195	3105	4095	2205	3150	3126.88	15.43	-3114	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	455	-3.23	0.45	12	0.08	-962.00	6938.00	6120	20221117	-49.18	2815	20231024	10.48	4690	-33.69	20230511	2815	10.48	20231024	6120	-49.18	20221117	2815	10.48	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
78	20231117	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3135	-15	5	-0.48	33276690	10635	34.48	3195	3195	3105	4095	2205	3150	3128.98	15.43	-2784	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	459	-3.26	0.45	12	0.07	-962.00	6938.00	6120	20221117	-48.77	2815	20231024	11.37	4690	-33.16	20230511	2815	11.37	20231024	6120	-48.77	20221117	2815	11.37	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
79	20231117	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3140	-10	5	-0.32	33067130	10568	34.26	3195	3195	3105	4095	2205	3150	3128.99	15.43	-2770	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	459	-3.26	0.45	12	0.07	-962.00	6938.00	6120	20221117	-48.69	2815	20231024	11.55	4690	-33.05	20230511	2815	11.55	20231024	6120	-48.69	20221117	2815	11.55	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
80	20231117	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	-30	5	-0.95	27960180	8932	28.96	3195	3195	3105	4095	2205	3150	3130.34	15.43	-2677	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	456	-3.24	0.45	12	0.06	-962.00	6938.00	6120	20221117	-49.02	2815	20231024	10.83	4690	-33.48	20230511	2815	10.83	20231024	6120	-49.02	20221117	2815	10.83	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
81	20231117	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	10	2	0.32	5456035	1725	5.59	3195	3195	3160	4095	2205	3150	3162.92	15.43	-1	3236	3192	3151	3107	3066	3215	3130	73	945	500	1950	5	1	14625466	462	-3.28	0.46	12	0.01	-962.00	6938.00	6120	20221117	-48.37	2815	20231024	12.26	4690	-32.62	20230511	2815	12.26	20231024	6120	-48.37	20221117	2815	12.26	20231024	0.19	N	010770	500	73 억	2257173	N	N	0	N	N
82	20231116	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	20	2	0.64	94446210	30019	107.33	3125	3195	3110	4060	2190	3125	3146.21	15.42	2428	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	460	-3.27	0.45	12	0.21	-962.00	6938.00	6120	20221117	-48.61	2815	20231024	11.72	4690	-32.94	20230511	2815	11.72	20231024	6120	-48.61	20221117	2815	11.72	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
83	20231116	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	20	2	0.64	83557185	26561	94.97	3125	3195	3110	4060	2190	3125	3145.86	15.42	2137	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	460	-3.27	0.45	12	0.18	-962.00	6938.00	6120	20221117	-48.61	2815	20231024	11.72	4690	-32.94	20230511	2815	11.72	20231024	6120	-48.61	20221117	2815	11.72	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
84	20231116	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	50	2	1.60	78990030	25118	89.81	3125	3195	3110	4060	2190	3125	3144.76	15.42	2158	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	464	-3.30	0.46	12	0.17	-962.00	6938.00	6120	20221117	-48.12	2815	20231024	12.79	4690	-32.30	20230511	2815	12.79	20231024	6120	-48.12	20221117	2815	12.79	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
85	20231116	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	30	2	0.96	60793270	19381	69.29	3125	3170	3110	4060	2190	3125	3136.75	15.42	1847	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	461	-3.28	0.45	12	0.13	-962.00	6938.00	6120	20221117	-48.45	2815	20231024	12.08	4690	-32.73	20230511	2815	12.08	20231024	6120	-48.45	20221117	2815	12.08	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
86	20231116	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3140	15	2	0.48	55464085	17687	63.24	3125	3170	3110	4060	2190	3125	3135.87	15.42	1149	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	459	-3.26	0.45	12	0.12	-962.00	6938.00	6120	20221117	-48.69	2815	20231024	11.55	4690	-33.05	20230511	2815	11.55	20231024	6120	-48.69	20221117	2815	11.55	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
87	20231116	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	35	2	1.12	42238335	13469	48.16	3125	3170	3110	4060	2190	3125	3135.97	15.42	832	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	462	-3.28	0.46	12	0.09	-962.00	6938.00	6120	20221117	-48.37	2815	20231024	12.26	4690	-32.62	20230511	2815	12.26	20231024	6120	-48.37	20221117	2815	12.26	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
88	20231116	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3140	15	2	0.48	9183335	2932	10.48	3125	3140	3125	4060	2190	3125	3132.11	15.42	11	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	459	-3.26	0.45	12	0.02	-962.00	6938.00	6120	20221117	-48.69	2815	20231024	11.55	4690	-33.05	20230511	2815	11.55	20231024	6120	-48.69	20221117	2815	11.55	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
89	20231116	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	0	3	0.00	0	0	0.00	0	0	0	4060	2190	3125	0.00	15.42	0	3171	3147	3111	3087	3051	3160	3100	73	935	500	1930	5	1	14625466	457	-3.25	0.45	12	0.00	-962.00	6938.00	6120	20221117	-48.94	2815	20231024	11.01	4690	-33.37	20230511	2815	11.01	20231024	6120	-48.94	20221117	2815	11.01	20231024	0.19	N	010770	500	73 억	2254750	N	N	0	N	N
90	20231115	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	65	2	2.12	86428670	27769	271.29	3090	3135	3075	3975	2145	3060	3112.41	15.37	6438	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	457	-3.25	0.45	12	0.19	-962.00	6938.00	6120	20221117	-48.94	2815	20231024	11.01	4690	-33.37	20230511	2815	11.01	20231024	6120	-48.94	20221117	2815	11.01	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
91	20231115	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3115	55	2	1.80	79659525	25597	250.07	3090	3135	3075	3975	2145	3060	3112.06	15.37	6389	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	456	-3.24	0.45	12	0.18	-962.00	6938.00	6120	20221117	-49.10	2815	20231024	10.66	4690	-33.58	20230511	2815	10.66	20231024	6120	-49.10	20221117	2815	10.66	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
92	20231115	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	65	2	2.12	74248545	23858	233.08	3090	3135	3075	3975	2145	3060	3112.10	15.37	6238	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	457	-3.25	0.45	12	0.16	-962.00	6938.00	6120	20221117	-48.94	2815	20231024	11.01	4690	-33.37	20230511	2815	11.01	20231024	6120	-48.94	20221117	2815	11.01	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
93	20231115	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	65	2	2.12	72914490	23431	228.91	3090	3135	3075	3975	2145	3060	3111.88	15.37	6185	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	457	-3.25	0.45	12	0.16	-962.00	6938.00	6120	20221117	-48.94	2815	20231024	11.01	4690	-33.37	20230511	2815	11.01	20231024	6120	-48.94	20221117	2815	11.01	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
94	20231115	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	65	2	2.12	71657040	23028	224.97	3090	3135	3075	3975	2145	3060	3111.74	15.37	6163	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	457	-3.25	0.45	12	0.16	-962.00	6938.00	6120	20221117	-48.94	2815	20231024	11.01	4690	-33.37	20230511	2815	11.01	20231024	6120	-48.94	20221117	2815	11.01	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
95	20231115	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	60	2	1.96	68796320	22111	216.01	3090	3135	3075	3975	2145	3060	3111.41	15.37	6010	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	456	-3.24	0.45	12	0.15	-962.00	6938.00	6120	20221117	-49.02	2815	20231024	10.83	4690	-33.48	20230511	2815	10.83	20231024	6120	-49.02	20221117	2815	10.83	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
96	20231115	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	60	2	1.96	49996355	16094	157.23	3090	3130	3075	3975	2145	3060	3106.52	15.37	5377	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	456	-3.24	0.45	12	0.11	-962.00	6938.00	6120	20221117	-49.02	2815	20231024	10.83	4690	-33.48	20230511	2815	10.83	20231024	6120	-49.02	20221117	2815	10.83	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
97	20231115	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	30	2	0.98	11530400	3732	36.46	3090	3095	3075	3975	2145	3060	3089.60	15.37	868	3113	3086	3038	3011	2963	3100	3025	73	915	500	1890	5	1	14625466	452	-3.21	0.45	12	0.03	-962.00	6938.00	6120	20221117	-49.51	2815	20231024	9.77	4690	-34.12	20230511	2815	9.77	20231024	6120	-49.51	20221117	2815	9.77	20231024	0.19	N	010770	500	73 억	2248312	N	N	0	N	N
98	20231114	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	10	2	0.33	31139045	10235	175.44	3020	3065	2990	3965	2135	3050	3042.40	15.35	3506	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	448	-3.18	0.44	12	0.07	-962.00	6938.00	6120	20221117	-50.00	2815	20231024	8.70	4690	-34.75	20230511	2815	8.70	20231024	6120	-50.00	20221117	2815	8.70	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
99	20231114	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	10	2	0.33	29654955	9750	167.12	3020	3065	2990	3965	2135	3050	3041.53	15.35	3504	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	448	-3.18	0.44	12	0.07	-962.00	6938.00	6120	20221117	-50.00	2815	20231024	8.70	4690	-34.75	20230511	2815	8.70	20231024	6120	-50.00	20221117	2815	8.70	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
100	20231114	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	15	2	0.49	28703005	9438	161.78	3020	3065	2990	3965	2135	3050	3041.22	15.35	3407	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	448	-3.19	0.44	12	0.06	-962.00	6938.00	6120	20221117	-49.92	2815	20231024	8.88	4690	-34.65	20230511	2815	8.88	20231024	6120	-49.92	20221117	2815	8.88	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
101	20231114	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	15	2	0.49	24615940	8097	138.79	3020	3065	2990	3965	2135	3050	3040.13	15.35	3360	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	448	-3.19	0.44	12	0.06	-962.00	6938.00	6120	20221117	-49.92	2815	20231024	8.88	4690	-34.65	20230511	2815	8.88	20231024	6120	-49.92	20221117	2815	8.88	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
102	20231114	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-15	5	-0.49	17858575	5884	100.86	3020	3060	2990	3965	2135	3050	3035.11	15.35	1225	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	444	-3.15	0.44	12	0.04	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
103	20231114	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	0	3	0.00	16653910	5489	94.09	3020	3060	2990	3965	2135	3050	3034.05	15.35	1152	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	446	-3.17	0.44	12	0.04	-962.00	6938.00	6120	20221117	-50.16	2815	20231024	8.35	4690	-34.97	20230511	2815	8.35	20231024	6120	-50.16	20221117	2815	8.35	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
104	20231114	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	0	3	0.00	9061885	3000	51.42	3020	3050	2990	3965	2135	3050	3020.63	15.35	1133	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	446	-3.17	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.16	2815	20231024	8.35	4690	-34.97	20230511	2815	8.35	20231024	6120	-50.16	20221117	2815	8.35	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
105	20231114	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-55	5	-1.80	1690860	564	9.67	3020	3020	2990	3965	2135	3050	2997.98	15.35	268	3080	3065	3035	3020	2990	3072	3027	73	915	500	1890	5	1	14625466	438	-3.11	0.43	12	0.00	-962.00	6938.00	6120	20221117	-51.06	2815	20231024	6.39	4690	-36.14	20230511	2815	6.39	20231024	6120	-51.06	20221117	2815	6.39	20231024	0.19	N	010770	500	73 억	2244806	N	N	1	N	N
106	20231113	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	20	2	0.66	17641235	5834	111.89	3005	3050	3005	3935	2125	3030	3023.87	15.35	-126	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	446	-3.17	0.44	12	0.04	-962.00	6938.00	6120	20221117	-50.16	2815	20231024	8.35	4690	-34.97	20230511	2815	8.35	20231024	6120	-50.16	20221117	2815	8.35	20231024	0.19	N	010770	500	73 억	2244891	N	N	1	N	N
107	20231113	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-10	5	-0.33	14391855	4764	91.37	3005	3050	3005	3935	2125	3030	3020.96	15.35	-95	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.19	N	010770	500	73 억	2244891	N	N	0	N	N
108	20231113	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-5	5	-0.17	6419895	2131	40.87	3005	3050	3005	3935	2125	3030	3012.62	15.35	-40	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.19	N	010770	500	73 억	2244891	N	N	0	N	N
109	20231113	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-10	5	-0.33	5917945	1965	37.69	3005	3050	3005	3935	2125	3030	3011.68	15.35	-37	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.19	N	010770	500	73 억	2244891	N	N	0	N	N
110	20231113	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	0	3	0.00	5742550	1907	36.57	3005	3050	3005	3935	2125	3030	3011.30	15.35	-37	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	443	-3.15	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.19	N	010770	500	73 억	2244891	N	N	0	N	N
111	20231113	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	0	3	0.00	5539575	1840	35.29	3005	3050	3005	3935	2125	3030	3010.64	15.35	-30	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	443	-3.15	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.19	N	010770	500	73 억	2244891	N	N	0	N	N
112	20231113	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-5	5	-0.17	5197690	1727	33.12	3005	3050	3005	3935	2125	3030	3009.66	15.35	-29	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.19	N	010770	500	73 억	2244891	N	N	0	N	N
113	20231113	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-10	5	-0.33	877745	292	5.60	3005	3020	3005	3935	2125	3030	3005.98	15.35	-84	3090	3060	3035	3005	2980	3047	2992	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.00	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.19	N	010770	500	73 억	2244891	N	N	0	N	N
114	20231110	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-15	5	-0.49	15839110	5214	191.83	3040	3065	3010	3955	2135	3045	3037.80	15.35	-550	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	443	-3.15	0.44	12	0.04	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
115	20231110	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-10	5	-0.33	11383240	3746	137.82	3040	3065	3010	3955	2135	3045	3038.77	15.35	-506	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	444	-3.15	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
116	20231110	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-5	5	-0.16	11243535	3700	136.13	3040	3065	3010	3955	2135	3045	3038.79	15.35	-478	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	445	-3.16	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
117	20231110	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-15	5	-0.49	9473670	3117	114.68	3040	3065	3010	3955	2135	3045	3039.36	15.35	-222	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	443	-3.15	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
118	20231110	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-10	5	-0.33	8374905	2754	101.32	3040	3065	3010	3955	2135	3045	3041.00	15.35	-217	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	444	-3.15	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
119	20231110	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	15	2	0.49	5037140	1655	60.89	3040	3065	3010	3955	2135	3045	3043.59	15.35	-190	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	448	-3.18	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.00	2815	20231024	8.70	4690	-34.75	20230511	2815	8.70	20231024	6120	-50.00	20221117	2815	8.70	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
120	20231110	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-5	5	-0.16	1897990	625	22.99	3040	3045	3010	3955	2135	3045	3036.78	15.35	-153	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	445	-3.16	0.44	12	0.00	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
121	20231110	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	0	3	0.00	222070	73	2.69	3040	3045	3040	3955	2135	3045	3042.05	15.35	-12	3081	3062	3041	3022	3001	3052	3012	73	910	500	1880	5	1	14625466	445	-3.17	0.44	12	0.00	-962.00	6938.00	6120	20221117	-50.25	2815	20231024	8.17	4690	-35.07	20230511	2815	8.17	20231024	6120	-50.25	20221117	2815	8.17	20231024	0.19	N	010770	500	73 억	2245430	N	N	0	N	N
122	20231109	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	-15	5	-0.49	8113425	2671	31.65	3060	3060	3020	3975	2145	3060	3037.60	15.35	136	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	445	-3.17	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.25	2815	20231024	8.17	4690	-35.07	20230511	2815	8.17	20231024	6120	-50.25	20221117	2815	8.17	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
123	20231109	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-30	5	-0.98	6862595	2260	26.78	3060	3060	3020	3975	2145	3060	3036.55	15.35	116	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	443	-3.15	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
124	20231109	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-30	5	-0.98	6232330	2052	24.32	3060	3060	3020	3975	2145	3060	3037.20	15.35	117	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	443	-3.15	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
125	20231109	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-35	5	-1.14	6223250	2049	24.28	3060	3060	3020	3975	2145	3060	3037.21	15.35	117	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	442	-3.14	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
126	20231109	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-35	5	-1.14	5276385	1736	20.57	3060	3060	3020	3975	2145	3060	3039.39	15.35	117	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	442	-3.14	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
127	20231109	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-20	5	-0.65	4654725	1531	18.14	3060	3060	3020	3975	2145	3060	3040.32	15.35	42	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	445	-3.16	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
128	20231109	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-30	5	-0.98	4075275	1340	15.88	3060	3060	3020	3975	2145	3060	3041.25	15.35	-9	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	443	-3.15	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
129	20231109	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-5	5	-0.16	645460	211	2.50	3060	3060	3055	3975	2145	3060	3059.05	15.35	-54	3093	3076	3058	3041	3023	3085	3050	73	915	500	1890	5	1	14625466	447	-3.18	0.44	12	0.00	-962.00	6938.00	6120	20221117	-50.08	2815	20231024	8.53	4690	-34.86	20230511	2815	8.53	20231024	6120	-50.08	20221117	2815	8.53	20231024	0.19	N	010770	500	73 억	2245305	N	N	0	N	N
130	20231108	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	5	2	0.16	25166125	8238	77.24	3040	3075	3040	3970	2140	3055	3054.88	15.35	62	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	448	-3.18	0.44	12	0.06	-962.00	6938.00	6120	20221117	-50.00	2815	20231024	8.70	4690	-34.75	20230511	2815	8.70	20231024	6120	-50.00	20221117	2815	8.70	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
131	20231108	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	0	3	0.00	21232550	6948	65.15	3040	3075	3040	3970	2140	3055	3055.92	15.35	89	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	447	-3.18	0.44	12	0.05	-962.00	6938.00	6120	20221117	-50.08	2815	20231024	8.53	4690	-34.86	20230511	2815	8.53	20231024	6120	-50.08	20221117	2815	8.53	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
132	20231108	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-5	5	-0.16	20584365	6736	63.16	3040	3075	3040	3970	2140	3055	3055.87	15.35	92	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	446	-3.17	0.44	12	0.05	-962.00	6938.00	6120	20221117	-50.16	2815	20231024	8.35	4690	-34.97	20230511	2815	8.35	20231024	6120	-50.16	20221117	2815	8.35	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
133	20231108	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	5	2	0.16	19396755	6348	59.52	3040	3075	3040	3970	2140	3055	3055.57	15.35	82	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	448	-3.18	0.44	12	0.04	-962.00	6938.00	6120	20221117	-50.00	2815	20231024	8.70	4690	-34.75	20230511	2815	8.70	20231024	6120	-50.00	20221117	2815	8.70	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
134	20231108	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-5	5	-0.16	16199950	5300	49.70	3040	3075	3040	3970	2140	3055	3056.59	15.35	84	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	446	-3.17	0.44	12	0.04	-962.00	6938.00	6120	20221117	-50.16	2815	20231024	8.35	4690	-34.97	20230511	2815	8.35	20231024	6120	-50.16	20221117	2815	8.35	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
135	20231108	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	0	3	0.00	14145925	4628	43.39	3040	3075	3040	3970	2140	3055	3056.60	15.35	84	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	447	-3.18	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.08	2815	20231024	8.53	4690	-34.86	20230511	2815	8.53	20231024	6120	-50.08	20221117	2815	8.53	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
136	20231108	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-5	5	-0.16	12375190	4048	37.96	3040	3075	3040	3970	2140	3055	3057.11	15.35	66	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	446	-3.17	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.16	2815	20231024	8.35	4690	-34.97	20230511	2815	8.35	20231024	6120	-50.16	20221117	2815	8.35	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
137	20231108	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-15	5	-0.49	33440	11	0.10	3040	3040	3040	3970	2140	3055	3040.00	15.35	-1	3095	3075	3040	3020	2985	3085	3030	73	915	500	1890	5	1	14625466	445	-3.16	0.44	12	0.00	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.19	N	010770	500	73 억	2245243	N	N	0	N	N
138	20231107	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-5	5	-0.16	32296740	10665	48.84	3045	3060	3005	3975	2145	3060	3028.29	15.36	-1292	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	447	-3.18	0.44	12	0.07	-962.00	6938.00	6120	20221117	-50.08	2815	20231024	8.53	4690	-34.86	20230511	2815	8.53	20231024	6120	-50.08	20221117	2815	8.53	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
139	20231107	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-10	5	-0.33	30122230	9953	45.58	3045	3060	3005	3975	2145	3060	3026.45	15.36	-1165	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	446	-3.17	0.44	12	0.07	-962.00	6938.00	6120	20221117	-50.16	2815	20231024	8.35	4690	-34.97	20230511	2815	8.35	20231024	6120	-50.16	20221117	2815	8.35	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
140	20231107	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-20	5	-0.65	26868170	8883	40.68	3045	3060	3005	3975	2145	3060	3024.67	15.36	-1255	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	445	-3.16	0.44	12	0.06	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
141	20231107	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-30	5	-0.98	24444070	8084	37.02	3045	3060	3005	3975	2145	3060	3023.76	15.36	-678	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	443	-3.15	0.44	12	0.06	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
142	20231107	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-35	5	-1.14	22362545	7393	33.86	3045	3060	3005	3975	2145	3060	3024.83	15.36	-646	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	442	-3.14	0.44	12	0.05	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
143	20231107	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-5	5	-0.16	20320755	6716	30.76	3045	3060	3005	3975	2145	3060	3025.72	15.36	-641	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	447	-3.18	0.44	12	0.05	-962.00	6938.00	6120	20221117	-50.08	2815	20231024	8.53	4690	-34.86	20230511	2815	8.53	20231024	6120	-50.08	20221117	2815	8.53	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
144	20231107	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-45	5	-1.47	15212120	5028	23.03	3045	3045	3005	3975	2145	3060	3025.48	15.36	149	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	441	-3.13	0.43	12	0.03	-962.00	6938.00	6120	20221117	-50.74	2815	20231024	7.10	4690	-35.71	20230511	2815	7.10	20231024	6120	-50.74	20221117	2815	7.10	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
145	20231107	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-30	5	-0.98	10142080	3346	15.32	3045	3045	3020	3975	2145	3060	3031.11	15.36	-844	3096	3077	3041	3022	2986	3087	3032	73	915	500	1890	5	1	14625466	443	-3.15	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.20	N	010770	500	73 억	2246525	N	N	0	N	N
146	20231106	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	30	2	0.99	66255085	21814	161.43	3020	3060	3005	3935	2125	3030	3037.27	15.35	1559	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	448	-3.18	0.44	12	0.15	-962.00	6938.00	6120	20221117	-50.00	2815	20231024	8.70	4690	-34.75	20230511	2815	8.70	20231024	6120	-50.00	20221117	2815	8.70	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
147	20231106	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	15	2	0.50	45133745	14885	110.15	3020	3050	3005	3935	2125	3030	3032.16	15.35	1239	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	445	-3.17	0.44	12	0.10	-962.00	6938.00	6120	20221117	-50.25	2815	20231024	8.17	4690	-35.07	20230511	2815	8.17	20231024	6120	-50.25	20221117	2815	8.17	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
148	20231106	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	10	2	0.33	41908075	13823	102.29	3020	3050	3005	3935	2125	3030	3031.76	15.35	1079	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	445	-3.16	0.44	12	0.09	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
149	20231106	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	10	2	0.33	32399695	10696	79.15	3020	3050	3005	3935	2125	3030	3029.14	15.35	617	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	445	-3.16	0.44	12	0.07	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
150	20231106	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-5	5	-0.17	23367785	7719	57.12	3020	3050	3005	3935	2125	3030	3027.31	15.35	-10	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.05	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
151	20231106	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	5	2	0.17	8508465	2811	20.80	3020	3050	3015	3935	2125	3030	3026.85	15.35	-333	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	444	-3.15	0.44	12	0.02	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
152	20231106	100224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	10	2	0.33	5477320	1812	13.41	3020	3050	3015	3935	2125	3030	3022.80	15.35	-386	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	445	-3.16	0.44	12	0.01	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
153	20231106	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	0	3	0.00	1219180	403	2.98	3020	3030	3020	3935	2125	3030	3025.26	15.35	-219	3066	3047	3031	3012	2996	3040	3005	73	905	500	1870	5	1	14625466	443	-3.15	0.44	12	0.00	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.18	N	010770	500	73 억	2244996	N	N	0	N	N
154	20231103	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	10	2	0.33	40633475	13413	63.94	3045	3050	3015	3925	2115	3020	3029.41	15.31	5113	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	443	-3.15	0.44	12	0.09	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
155	20231103	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	20	2	0.66	38528305	12719	60.64	3045	3050	3015	3925	2115	3020	3029.19	15.31	4938	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	445	-3.16	0.44	12	0.09	-962.00	6938.00	6120	20221117	-50.33	2815	20231024	7.99	4690	-35.18	20230511	2815	7.99	20231024	6120	-50.33	20221117	2815	7.99	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
156	20231103	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	15	2	0.50	37942515	12526	59.72	3045	3050	3015	3925	2115	3020	3029.10	15.31	4954	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	444	-3.15	0.44	12	0.09	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
157	20231103	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	15	2	0.50	34121420	11265	53.70	3045	3050	3015	3925	2115	3020	3028.98	15.31	3836	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	444	-3.15	0.44	12	0.08	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
158	20231103	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	10	2	0.33	29642255	9788	46.66	3045	3050	3015	3925	2115	3020	3028.43	15.31	2684	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	443	-3.15	0.44	12	0.07	-962.00	6938.00	6120	20221117	-50.49	2815	20231024	7.64	4690	-35.39	20230511	2815	7.64	20231024	6120	-50.49	20221117	2815	7.64	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
159	20231103	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	0	3	0.00	24636010	8133	38.77	3045	3050	3015	3925	2115	3020	3029.14	15.31	1092	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.06	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
160	20231103	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	0	3	0.00	19604210	6475	30.87	3045	3050	3020	3925	2115	3020	3027.68	15.31	609	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.04	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
161	20231103	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	0	3	0.00	11402445	3771	17.98	3045	3045	3020	3925	2115	3020	3023.72	15.31	-69	3076	3047	3021	2992	2966	3062	3007	73	905	500	1870	5	1	14625466	442	-3.14	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.20	N	010770	500	73 억	2239867	N	N	0	N	N
162	20231102	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	20	2	0.67	62430660	20776	199.94	2995	3050	2995	3900	2100	3000	3004.94	15.31	164	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	442	-3.14	0.44	12	0.14	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
163	20231102	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	20	2	0.67	59558930	19825	190.79	2995	3050	2995	3900	2100	3000	3004.23	15.31	162	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	442	-3.14	0.44	12	0.14	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
164	20231102	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	10	2	0.33	54236350	18052	173.73	2995	3050	2995	3900	2100	3000	3004.45	15.31	145	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	440	-3.13	0.43	12	0.12	-962.00	6938.00	6120	20221117	-50.82	2815	20231024	6.93	4690	-35.82	20230511	2815	6.93	20231024	6120	-50.82	20221117	2815	6.93	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
165	20231102	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	10	2	0.33	49365865	16429	158.11	2995	3050	2995	3900	2100	3000	3004.80	15.31	145	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	440	-3.13	0.43	12	0.11	-962.00	6938.00	6120	20221117	-50.82	2815	20231024	6.93	4690	-35.82	20230511	2815	6.93	20231024	6120	-50.82	20221117	2815	6.93	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
166	20231102	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	5	2	0.17	41090890	13671	131.57	2995	3050	2995	3900	2100	3000	3005.70	15.31	145	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	439	-3.12	0.43	12	0.09	-962.00	6938.00	6120	20221117	-50.90	2815	20231024	6.75	4690	-35.93	20230511	2815	6.75	20231024	6120	-50.90	20221117	2815	6.75	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
167	20231102	110228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	25	2	0.83	27680670	9203	88.57	2995	3050	2995	3900	2100	3000	3007.79	15.31	169	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	442	-3.14	0.44	12	0.06	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
168	20231102	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	35	2	1.17	21956005	7301	70.26	2995	3050	2995	3900	2100	3000	3007.26	15.31	124	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	444	-3.15	0.44	12	0.05	-962.00	6938.00	6120	20221117	-50.41	2815	20231024	7.82	4690	-35.29	20230511	2815	7.82	20231024	6120	-50.41	20221117	2815	7.82	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
169	20231102	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	15	2	0.50	1815110	606	5.83	2995	3015	2995	3900	2100	3000	2995.23	15.31	-78	3073	3036	3008	2971	2943	3022	2957	73	900	500	1860	5	1	14625466	441	-3.13	0.43	12	0.00	-962.00	6938.00	6120	20221117	-50.74	2815	20231024	7.10	4690	-35.71	20230511	2815	7.10	20231024	6120	-50.74	20221117	2815	7.10	20231024	0.20	N	010770	500	73 억	2239703	N	N	0	N	N
170	20231101	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	25	2	0.84	31018980	10291	89.63	3010	3045	2980	3865	2085	2975	3014.19	15.31	775	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	439	-3.12	0.43	12	0.07	-962.00	6938.00	6120	20221117	-50.98	2815	20231024	6.57	4690	-36.03	20230511	2815	6.57	20231024	6120	-50.98	20221117	2815	6.57	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N
171	20231101	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	45	2	1.51	25603770	8488	73.92	3010	3045	2980	3865	2085	2975	3016.47	15.31	850	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	442	-3.14	0.44	12	0.06	-962.00	6938.00	6120	20221117	-50.65	2815	20231024	7.28	4690	-35.61	20230511	2815	7.28	20231024	6120	-50.65	20221117	2815	7.28	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N
172	20231101	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	70	2	2.35	22132605	7343	63.95	3010	3045	2980	3865	2085	2975	3014.11	15.31	1006	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	445	-3.17	0.44	12	0.05	-962.00	6938.00	6120	20221117	-50.25	2815	20231024	8.17	4690	-35.07	20230511	2815	8.17	20231024	6120	-50.25	20221117	2815	8.17	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N
173	20231101	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	30	2	1.01	17283480	5735	49.95	3010	3035	2995	3865	2085	2975	3013.68	15.31	885	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	439	-3.12	0.43	12	0.04	-962.00	6938.00	6120	20221117	-50.90	2815	20231024	6.75	4690	-35.93	20230511	2815	6.75	20231024	6120	-50.90	20221117	2815	6.75	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N
174	20231101	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	50	2	1.68	12946765	4293	37.39	3010	3035	3000	3865	2085	2975	3015.78	15.31	888	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	442	-3.14	0.44	12	0.03	-962.00	6938.00	6120	20221117	-50.57	2815	20231024	7.46	4690	-35.50	20230511	2815	7.46	20231024	6120	-50.57	20221117	2815	7.46	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N
175	20231101	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	40	2	1.34	7098645	2357	20.53	3010	3020	3000	3865	2085	2975	3011.73	15.31	667	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	441	-3.13	0.43	12	0.02	-962.00	6938.00	6120	20221117	-50.74	2815	20231024	7.10	4690	-35.71	20230511	2815	7.10	20231024	6120	-50.74	20221117	2815	7.10	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N
176	20231101	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	30	2	1.01	5031355	1672	14.56	3010	3020	3000	3865	2085	2975	3009.18	15.31	629	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	439	-3.12	0.43	12	0.01	-962.00	6938.00	6120	20221117	-50.90	2815	20231024	6.75	4690	-35.93	20230511	2815	6.75	20231024	6120	-50.90	20221117	2815	6.75	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N
177	20231101	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	25	2	0.84	1943920	646	5.63	3010	3010	3000	3865	2085	2975	3009.16	15.31	-122	3101	3037	3006	2942	2911	3022	2927	73	890	500	1840	5	1	14625466	439	-3.12	0.43	12	0.00	-962.00	6938.00	6120	20221117	-50.98	2815	20231024	6.57	4690	-36.03	20230511	2815	6.57	20231024	6120	-50.98	20221117	2815	6.57	20231024	0.21	N	010770	500	73 억	2238888	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History