KissMeData/092780/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	-80	5	-1.48	110190340	20651	92.08	5390	5420	5210	7000	3780	5390	5333.58	1.54	0	-4783	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	699	26.82	0.57	12	0.16	198.00	9239.00	6300	20230919	-15.71	4300	20230410	23.49	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4300	23.49	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
3	20231130	150751	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	-80	5	-1.48	103302640	19354	86.30	5390	5420	5210	7000	3780	5390	5335.20	1.54	0	-4521	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	699	26.82	0.57	12	0.15	198.00	9239.00	6300	20230919	-15.71	4300	20230410	23.49	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4300	23.49	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
4	20231130	140746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	-70	5	-1.30	95841520	17950	80.04	5390	5420	5210	7000	3780	5390	5336.92	1.54	0	-4258	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	701	26.87	0.58	12	0.14	198.00	9239.00	6300	20230919	-15.56	4300	20230410	23.72	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4300	23.72	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
5	20231130	130744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	-70	5	-1.30	92126270	17251	76.92	5390	5420	5210	7000	3780	5390	5337.85	1.54	0	-3842	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	701	26.87	0.58	12	0.13	198.00	9239.00	6300	20230919	-15.56	4300	20230410	23.72	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4300	23.72	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
6	20231130	120756	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	-60	5	-1.11	73193700	13691	61.05	5390	5420	5210	7000	3780	5390	5343.30	1.54	0	-3530	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	702	26.92	0.58	12	0.10	198.00	9239.00	6300	20230919	-15.40	4300	20230410	23.95	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4300	23.95	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
7	20231130	110751	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	-50	5	-0.93	65203030	12190	54.35	5390	5420	5210	7000	3780	5390	5345.91	1.54	0	-3215	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	703	26.97	0.58	12	0.09	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
8	20231130	100745	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5370	-20	5	-0.37	55166750	10321	46.02	5390	5420	5210	7000	3780	5390	5341.20	1.54	0	-2510	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	707	27.12	0.58	12	0.08	198.00	9239.00	6300	20230919	-14.76	4300	20230410	24.88	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4300	24.88	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
9	20231130	090747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5350	-40	5	-0.74	9002160	1671	7.45	5390	5420	5350	7000	3780	5390	5384.65	1.54	0	-224	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3660	10	1	13168460	705	27.02	0.58	12	0.01	198.00	9239.00	6300	20230919	-15.08	4300	20230410	24.42	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4300	24.42	20230410	1.44	N	092780	500	65 억		202931	N	N	0	N	00	N
10	20231129	160742	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5390	60	2	1.13	117709110	21877	95.90	5330	5410	5330	6920	3740	5330	5382.98	1.59	0	-4748	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	710	27.22	0.58	12	0.17	198.00	9239.00	6300	20230919	-14.44	4300	20230410	25.35	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4300	25.35	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
11	20231129	150749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5350	20	2	0.38	110335420	20506	89.89	5330	5410	5330	6920	3740	5330	5383.40	1.59	0	-4432	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	705	27.02	0.58	12	0.16	198.00	9239.00	6300	20230919	-15.08	4300	20230410	24.42	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4300	24.42	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
12	20231129	140745	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5380	50	2	0.94	102210030	18992	83.25	5330	5410	5330	6920	3740	5330	5384.80	1.59	0	-4384	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	708	27.17	0.58	12	0.14	198.00	9239.00	6300	20230919	-14.60	4300	20230410	25.12	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4300	25.12	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
13	20231129	130746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5390	60	2	1.13	95104930	17673	77.47	5330	5410	5330	6920	3740	5330	5384.65	1.59	0	-4438	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	710	27.22	0.58	12	0.13	198.00	9239.00	6300	20230919	-14.44	4300	20230410	25.35	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4300	25.35	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
14	20231129	120747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5390	60	2	1.13	82994550	15426	67.62	5330	5410	5330	6920	3740	5330	5383.88	1.59	0	-4303	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	710	27.22	0.58	12	0.12	198.00	9239.00	6300	20230919	-14.44	4300	20230410	25.35	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4300	25.35	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
15	20231129	110747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5400	70	2	1.31	71897610	13367	58.60	5330	5410	5330	6920	3740	5330	5382.94	1.59	0	-4350	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	711	27.27	0.58	12	0.10	198.00	9239.00	6300	20230919	-14.29	4300	20230410	25.58	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4300	25.58	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
16	20231129	100745	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5390	60	2	1.13	47246710	8792	38.54	5330	5410	5330	6920	3740	5330	5379.84	1.59	0	-3884	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	710	27.22	0.58	12	0.07	198.00	9239.00	6300	20230919	-14.44	4300	20230410	25.35	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4300	25.35	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
17	20231129	090742	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	10	2	0.19	17158190	3207	14.06	5330	5400	5330	6920	3740	5330	5360.22	1.59	0	-1935	5483	5406	5343	5266	5203	5445	5305	66	1590	500	3620	10	1	13168460	703	26.97	0.58	12	0.02	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.43	N	092780	500	65 억		208724	N	N	0	N	00	N
18	20231128	160743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	50	2	0.95	122436650	22812	91.12	5280	5420	5280	6860	3700	5280	5369.73	1.60	0	-1801	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	702	26.92	0.58	12	0.17	198.00	9239.00	6300	20230919	-15.40	4300	20230410	23.95	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4300	23.95	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
19	20231128	150655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	40	2	0.76	117021850	21796	87.06	5280	5420	5280	6860	3700	5280	5371.66	1.60	0	-1798	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	701	26.87	0.58	12	0.17	198.00	9239.00	6300	20230919	-15.56	4300	20230410	23.72	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4300	23.72	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
20	20231128	140743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5370	90	2	1.70	114024940	21235	84.82	5280	5420	5280	6860	3700	5280	5372.47	1.60	0	-1692	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	707	27.12	0.58	12	0.16	198.00	9239.00	6300	20230919	-14.76	4300	20230410	24.88	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4300	24.88	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
21	20231128	130738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5380	100	2	1.89	111804160	20820	83.16	5280	5420	5280	6860	3700	5280	5372.90	1.60	0	-1679	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	708	27.17	0.58	12	0.16	198.00	9239.00	6300	20230919	-14.60	4300	20230410	25.12	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4300	25.12	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
22	20231128	120742	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5410	130	2	2.46	93369660	17377	69.41	5280	5420	5280	6860	3700	5280	5376.75	1.60	0	-1548	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	712	27.32	0.59	12	0.13	198.00	9239.00	6300	20230919	-14.13	4300	20230410	25.81	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4300	25.81	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
23	20231128	110741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5400	120	2	2.27	80479610	14989	59.87	5280	5420	5280	6860	3700	5280	5373.24	1.60	0	-607	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	711	27.27	0.58	12	0.11	198.00	9239.00	6300	20230919	-14.29	4300	20230410	25.58	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4300	25.58	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
24	20231128	100740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5370	90	2	1.70	68040150	12681	50.65	5280	5420	5280	6860	3700	5280	5370.08	1.60	0	-963	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	707	27.12	0.58	12	0.10	198.00	9239.00	6300	20230919	-14.76	4300	20230410	24.88	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4300	24.88	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
25	20231128	090738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5380	100	2	1.89	24642470	4610	18.41	5280	5390	5280	6860	3700	5280	5356.03	1.60	0	-529	5406	5342	5276	5212	5146	5310	5180	66	1580	500	3590	10	1	13168460	708	27.17	0.58	12	0.04	198.00	9239.00	6300	20230919	-14.60	4300	20230410	25.12	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4300	25.12	20230410	1.46	N	092780	500	65 억		210516	N	N	0	N	00	N
26	20231127	160738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5280	50	2	0.96	131640250	25035	87.76	5340	5340	5210	6790	3670	5230	5258.51	1.65	0	-5023	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	695	26.67	0.57	12	0.19	198.00	9239.00	6300	20230919	-16.19	4300	20230410	22.79	6300	-16.19	20230919	4300	22.79	20230410	6300	-16.19	20230919	4300	22.79	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
27	20231127	150739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5250	20	2	0.38	96411240	18367	64.38	5340	5340	5210	6790	3670	5230	5249.45	1.65	0	-5804	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	691	26.52	0.57	12	0.14	198.00	9239.00	6300	20230919	-16.67	4300	20230410	22.09	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	4300	22.09	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
28	20231127	140744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	10	2	0.19	88974320	16951	59.42	5340	5340	5210	6790	3670	5230	5249.23	1.65	0	-5425	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	690	26.46	0.57	12	0.13	198.00	9239.00	6300	20230919	-16.83	4300	20230410	21.86	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	4300	21.86	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
29	20231127	130742	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	10	2	0.19	82389100	15693	55.01	5340	5340	5220	6790	3670	5230	5250.42	1.65	0	-5362	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	690	26.46	0.57	12	0.12	198.00	9239.00	6300	20230919	-16.83	4300	20230410	21.86	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	4300	21.86	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
30	20231127	120744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	10	2	0.19	41093300	7799	27.34	5340	5340	5230	6790	3670	5230	5270.51	1.65	0	-2037	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	690	26.46	0.57	12	0.06	198.00	9239.00	6300	20230919	-16.83	4300	20230410	21.86	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	4300	21.86	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
31	20231127	110732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	0	3	0.00	34456660	6534	22.90	5340	5340	5230	6790	3670	5230	5275.39	1.65	0	-1681	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	689	26.41	0.57	12	0.05	198.00	9239.00	6300	20230919	-16.98	4300	20230410	21.63	6300	-16.98	20230919	4300	21.63	20230410	6300	-16.98	20230919	4300	21.63	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
32	20231127	100730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5270	40	2	0.76	21731150	4107	14.40	5340	5340	5240	6790	3670	5230	5295.74	1.65	0	-1578	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	694	26.62	0.57	12	0.03	198.00	9239.00	6300	20230919	-16.35	4300	20230410	22.56	6300	-16.35	20230919	4300	22.56	20230410	6300	-16.35	20230919	4300	22.56	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
33	20231127	090733	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	70	2	1.34	8669820	1633	5.72	5340	5340	5260	6790	3670	5230	5325.58	1.65	0	-542	5403	5316	5273	5186	5143	5295	5165	66	1560	500	3550	10	1	13168460	698	26.77	0.57	12	0.01	198.00	9239.00	6300	20230919	-15.87	4300	20230410	23.26	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	4300	23.26	20230410	1.48	N	092780	500	65 억		216865	N	N	0	N	00	N
34	20231124	160726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	-90	5	-1.69	150122240	28523	115.57	5360	5360	5230	6910	3730	5320	5262.85	1.70	0	-6405	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	689	26.41	0.57	12	0.22	198.00	9239.00	6300	20230919	-16.98	4300	20230410	21.63	6300	-16.98	20230919	4300	21.63	20230410	6300	-16.98	20230919	4300	21.63	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
35	20231124	150735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	-20	5	-0.38	140725220	26734	108.32	5360	5360	5230	6910	3730	5320	5263.53	1.70	0	-5448	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	698	26.77	0.57	12	0.20	198.00	9239.00	6300	20230919	-15.87	4300	20230410	23.26	6300	-15.87	20230919	4300	23.26	20230410	6300	-15.87	20230919	4300	23.26	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
36	20231124	140736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5250	-70	5	-1.32	110762200	21023	85.18	5360	5360	5240	6910	3730	5320	5268.19	1.70	0	-4350	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	691	26.52	0.57	12	0.16	198.00	9239.00	6300	20230919	-16.67	4300	20230410	22.09	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	4300	22.09	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
37	20231124	130732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5260	-60	5	-1.13	91420660	17339	70.25	5360	5360	5240	6910	3730	5320	5272.06	1.70	0	-3735	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	693	26.57	0.57	12	0.13	198.00	9239.00	6300	20230919	-16.51	4300	20230410	22.33	6300	-16.51	20230919	4300	22.33	20230410	6300	-16.51	20230919	4300	22.33	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
38	20231124	120736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5260	-60	5	-1.13	87855380	16661	67.51	5360	5360	5240	6910	3730	5320	5272.62	1.70	0	-3315	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	693	26.57	0.57	12	0.13	198.00	9239.00	6300	20230919	-16.51	4300	20230410	22.33	6300	-16.51	20230919	4300	22.33	20230410	6300	-16.51	20230919	4300	22.33	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
39	20231124	110732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5290	-30	5	-0.56	75531670	14317	58.01	5360	5360	5240	6910	3730	5320	5275.11	1.70	0	-2069	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	697	26.72	0.57	12	0.11	198.00	9239.00	6300	20230919	-16.03	4300	20230410	23.02	6300	-16.03	20230919	4300	23.02	20230410	6300	-16.03	20230919	4300	23.02	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
40	20231124	100732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5290	-30	5	-0.56	34691000	6554	26.55	5360	5360	5270	6910	3730	5320	5292.37	1.70	0	-1750	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	697	26.72	0.57	12	0.05	198.00	9239.00	6300	20230919	-16.03	4300	20230410	23.02	6300	-16.03	20230919	4300	23.02	20230410	6300	-16.03	20230919	4300	23.02	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
41	20231124	090731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	-10	5	-0.19	2437660	458	1.86	5360	5360	5310	6910	3730	5320	5323.89	1.70	0	-208	5486	5402	5356	5272	5226	5380	5250	66	1590	500	3610	10	1	13168460	699	26.82	0.57	12	0.00	198.00	9239.00	6300	20230919	-15.71	4300	20230410	23.49	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4300	23.49	20230410	1.48	N	092780	500	65 억		224018	N	N	0	N	00	N
42	20231123	160722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	-40	5	-0.75	132061090	24677	142.72	5430	5440	5310	6960	3760	5360	5351.58	1.71	0	-883	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	701	26.87	0.58	12	0.19	198.00	9239.00	6300	20230919	-15.56	4300	20230410	23.72	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4300	23.72	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
43	20231123	150747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	-50	5	-0.93	124762460	23303	134.77	5430	5440	5310	6960	3760	5360	5353.92	1.71	0	-766	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	699	26.82	0.57	12	0.18	198.00	9239.00	6300	20230919	-15.71	4300	20230410	23.49	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4300	23.49	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
44	20231123	140744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	-30	5	-0.56	103354610	19279	111.50	5430	5440	5310	6960	3760	5360	5360.99	1.71	0	-538	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	702	26.92	0.58	12	0.15	198.00	9239.00	6300	20230919	-15.40	4300	20230410	23.95	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4300	23.95	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
45	20231123	130743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5350	-10	5	-0.19	93255430	17382	100.53	5430	5440	5310	6960	3760	5360	5365.06	1.71	0	-502	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	705	27.02	0.58	12	0.13	198.00	9239.00	6300	20230919	-15.08	4300	20230410	24.42	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4300	24.42	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
46	20231123	120734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5360	0	3	0.00	82658280	15393	89.02	5430	5440	5310	6960	3760	5360	5369.87	1.71	0	-496	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	706	27.07	0.58	12	0.12	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
47	20231123	110751	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5360	0	3	0.00	80659020	15019	86.86	5430	5440	5310	6960	3760	5360	5370.47	1.71	0	-496	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	706	27.07	0.58	12	0.11	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
48	20231123	100735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5400	40	2	0.75	22633900	4175	24.15	5430	5440	5360	6960	3760	5360	5421.44	1.71	0	-844	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	711	27.27	0.58	12	0.03	198.00	9239.00	6300	20230919	-14.29	4300	20230410	25.58	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4300	25.58	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
49	20231123	090730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5390	30	2	0.56	4892760	903	5.22	5430	5430	5360	6960	3760	5360	5418.99	1.71	0	19	5453	5406	5353	5306	5253	5430	5330	66	1600	500	3640	10	1	13168460	710	27.22	0.58	12	0.01	198.00	9239.00	6300	20230919	-14.44	4300	20230410	25.35	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4300	25.35	20230410	1.48	N	092780	500	65 억		225222	N	N	1	N	00	N
50	20231122	160706	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	20	2	0.37	92178200	17287	50.22	5340	5400	5300	6940	3740	5340	5331.90	1.74	0	-3901	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	706	27.07	0.58	12	0.13	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.46	N	092780	500	65 억		229777	N	N	1	N	00	N
51	20231122	150719	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	0	3	0.00	88213120	16547	48.07	5340	5400	5300	6940	3740	5340	5331.06	1.74	0	-3805	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	703	26.97	0.58	12	0.13	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.46	N	092780	500	65 억		229777	N	N	2	N	00	N
52	20231122	140711	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	0	3	0.00	81632290	15317	44.50	5340	5400	5300	6940	3740	5340	5329.52	1.74	0	-3902	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	703	26.97	0.58	12	0.12	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.46	N	092780	500	65 억		229777	N	N	2	N	00	N
53	20231122	130738	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	70234810	13180	38.29	5340	5400	5300	6940	3740	5340	5328.89	1.74	0	-3558	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	702	26.92	0.58	12	0.10	198.00	9239.00	6300	20230919	-15.40	4300	20230410	23.95	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4300	23.95	20230410	1.46	N	092780	500	65 억		229777	N	N	2	N	00	N
54	20231122	120741	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	-20	5	-0.37	55790250	10469	30.41	5340	5400	5300	6940	3740	5340	5329.09	1.74	0	-2914	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	701	26.87	0.58	12	0.08	198.00	9239.00	6300	20230919	-15.56	4300	20230410	23.72	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	4300	23.72	20230410	1.46	N	092780	500	65 억		229777	N	N	2	N	00	N
55	20231122	110813	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	-30	5	-0.56	41924220	7860	22.83	5340	5400	5300	6940	3740	5340	5333.87	1.74	0	-2534	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	699	26.82	0.57	12	0.06	198.00	9239.00	6300	20230919	-15.71	4300	20230410	23.49	6300	-15.71	20230919	4300	23.49	20230410	6300	-15.71	20230919	4300	23.49	20230410	1.46	N	092780	500	65 억		229777	N	N	2	N	00	N
56	20231122	100751	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5330	-10	5	-0.19	36092930	6764	19.65	5340	5400	5300	6940	3740	5340	5336.03	1.74	0	-2039	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	702	26.92	0.58	12	0.05	198.00	9239.00	6300	20230919	-15.40	4300	20230410	23.95	6300	-15.40	20230919	4300	23.95	20230410	6300	-15.40	20230919	4300	23.95	20230410	1.46	N	092780	500	65 억		229777	N	N	2	N	00	N
57	20231122	090714	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5350	10	2	0.19	11596700	2169	6.30	5340	5400	5340	6940	3740	5340	5346.57	1.74	0	-229	5446	5392	5366	5312	5286	5380	5300	66	1600	500	3630	10	1	13168460	705	27.02	0.58	12	0.02	198.00	9239.00	6300	20230919	-15.08	4300	20230410	24.42	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4300	24.42	20230410	1.46	N	092780	500	65 억		229777	N	N	2	N	00	N
58	20231121	160717	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	-20	5	-0.37	183776380	34179	154.33	5360	5420	5340	6960	3760	5360	5377.16	1.78	0	-4648	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	703	26.97	0.58	12	0.26	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.49	N	092780	500	65 억		234306	N	N	2	N	00	N
59	20231121	150716	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5390	30	2	0.56	168631350	31344	141.53	5360	5420	5350	6960	3760	5360	5380.22	1.78	0	-4631	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	710	27.22	0.58	12	0.24	198.00	9239.00	6300	20230919	-14.44	4300	20230410	25.35	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4300	25.35	20230410	1.49	N	092780	500	65 억		234306	N	N	5	N	00	N
60	20231121	140708	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	0	3	0.00	135237250	25117	113.41	5360	5420	5350	6960	3760	5360	5384.59	1.78	0	-5087	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	706	27.07	0.58	12	0.19	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.49	N	092780	500	65 억		234306	N	N	5	N	00	N
61	20231121	130703	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5400	40	2	0.75	115132740	21368	96.48	5360	5420	5360	6960	3760	5360	5388.50	1.78	0	-5092	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	711	27.27	0.58	12	0.16	198.00	9239.00	6300	20230919	-14.29	4300	20230410	25.58	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4300	25.58	20230410	1.49	N	092780	500	65 억		234306	N	N	5	N	00	N
62	20231121	120701	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5420	60	2	1.12	112814610	20939	94.55	5360	5420	5360	6960	3760	5360	5388.18	1.78	0	-5081	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	714	27.37	0.59	12	0.16	198.00	9239.00	6300	20230919	-13.97	4300	20230410	26.05	6300	-13.97	20230919	4300	26.05	20230410	6300	-13.97	20230919	4300	26.05	20230410	1.49	N	092780	500	65 억		234306	N	N	5	N	00	N
63	20231121	110700	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5410	50	2	0.93	92810680	17243	77.86	5360	5420	5360	6960	3760	5360	5382.92	1.78	0	-2591	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	712	27.32	0.59	12	0.13	198.00	9239.00	6300	20230919	-14.13	4300	20230410	25.81	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4300	25.81	20230410	1.49	N	092780	500	65 억		234306	N	N	5	N	00	N
64	20231121	100644	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5400	40	2	0.75	69148680	12867	58.10	5360	5420	5360	6960	3760	5360	5374.45	1.78	0	-3218	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	711	27.27	0.58	12	0.10	198.00	9239.00	6300	20230919	-14.29	4300	20230410	25.58	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4300	25.58	20230410	1.49	N	092780	500	65 억		234306	N	N	5	N	00	N
65	20231121	090653	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5400	40	2	0.75	18568540	3448	15.57	5360	5420	5360	6960	3760	5360	5387.75	1.78	0	-2570	5466	5412	5366	5312	5266	5440	5340	66	1600	500	3640	10	1	13168460	711	27.27	0.58	12	0.03	198.00	9239.00	6300	20230919	-14.29	4300	20230410	25.58	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4300	25.58	20230410	1.49	N	092780	500	65 억		234306	N	N	5	N	00	N
66	20231120	160659	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	20	2	0.37	118655780	22143	77.70	5340	5420	5320	6940	3740	5340	5358.79	1.79	0	-1072	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	706	27.07	0.58	12	0.17	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.51	N	092780	500	65 억		236151	N	N	5	N	00	N
67	20231120	150703	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5350	10	2	0.19	115328680	21522	75.52	5340	5420	5320	6940	3740	5340	5358.82	1.79	0	-976	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	705	27.02	0.58	12	0.16	198.00	9239.00	6300	20230919	-15.08	4300	20230410	24.42	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	4300	24.42	20230410	1.51	N	092780	500	65 억		236151	N	N	3	N	00	N
68	20231120	140702	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5400	60	2	1.12	70863870	13197	46.31	5340	5420	5340	6940	3740	5340	5370.17	1.79	0	-1099	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	711	27.27	0.58	12	0.10	198.00	9239.00	6300	20230919	-14.29	4300	20230410	25.58	6300	-14.29	20230919	4300	25.58	20230410	6300	-14.29	20230919	4300	25.58	20230410	1.51	N	092780	500	65 억		236151	N	N	3	N	00	N
69	20231120	130658	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5370	30	2	0.56	53190350	9900	34.74	5340	5420	5340	6940	3740	5340	5373.47	1.79	0	-393	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	707	27.12	0.58	12	0.08	198.00	9239.00	6300	20230919	-14.76	4300	20230410	24.88	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4300	24.88	20230410	1.51	N	092780	500	65 억		236151	N	N	3	N	00	N
70	20231120	120659	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5380	40	2	0.75	51033340	9499	33.33	5340	5420	5340	6940	3740	5340	5373.23	1.79	0	-394	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	708	27.17	0.58	12	0.07	198.00	9239.00	6300	20230919	-14.60	4300	20230410	25.12	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4300	25.12	20230410	1.51	N	092780	500	65 억		236151	N	N	3	N	00	N
71	20231120	110658	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5410	70	2	1.31	35990340	6703	23.52	5340	5420	5340	6940	3740	5340	5370.23	1.79	0	792	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	712	27.32	0.59	12	0.05	198.00	9239.00	6300	20230919	-14.13	4300	20230410	25.81	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4300	25.81	20230410	1.51	N	092780	500	65 억		236151	N	N	3	N	00	N
72	20231120	100655	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5420	80	2	1.50	31815590	5928	20.80	5340	5420	5340	6940	3740	5340	5367.99	1.79	0	679	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	714	27.37	0.59	12	0.05	198.00	9239.00	6300	20230919	-13.97	4300	20230410	26.05	6300	-13.97	20230919	4300	26.05	20230410	6300	-13.97	20230919	4300	26.05	20230410	1.51	N	092780	500	65 억		236151	N	N	3	N	00	N
73	20231120	090702	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5390	50	2	0.94	21729120	4059	14.24	5340	5410	5340	6940	3740	5340	5354.04	1.79	0	1099	5540	5440	5390	5290	5240	5415	5265	66	1600	500	3630	10	1	13168460	710	27.22	0.58	12	0.03	198.00	9239.00	6300	20230919	-14.44	4300	20230410	25.35	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	4300	25.35	20230410	1.51	N	092780	500	65 억		236151	N	N	3	N	00	N
74	20231117	160715	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	-120	5	-2.20	153094370	28498	81.80	5460	5490	5340	7090	3830	5460	5371.77	1.89	0	-13432	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	703	26.97	0.58	12	0.22	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.50	N	092780	500	65 억		249201	N	N	3	N	00	N
75	20231117	150720	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	-120	5	-2.20	144231060	26839	77.04	5460	5490	5340	7090	3830	5460	5373.58	1.89	0	-13129	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	703	26.97	0.58	12	0.20	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.50	N	092780	500	65 억		249201	N	N	0	N	00	N
76	20231117	140717	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5340	-120	5	-2.20	132358220	24618	70.66	5460	5490	5340	7090	3830	5460	5376.10	1.89	0	-12879	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	703	26.97	0.58	12	0.19	198.00	9239.00	6300	20230919	-15.24	4300	20230410	24.19	6300	-15.24	20230919	4300	24.19	20230410	6300	-15.24	20230919	4300	24.19	20230410	1.50	N	092780	500	65 억		249201	N	N	0	N	00	N
77	20231117	130715	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	-100	5	-1.83	97304820	18070	51.87	5460	5490	5350	7090	3830	5460	5384.42	1.89	0	-8020	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	706	27.07	0.58	12	0.14	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.50	N	092780	500	65 억		249201	N	N	0	N	00	N
78	20231117	120716	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	-100	5	-1.83	94456500	17539	50.34	5460	5490	5350	7090	3830	5460	5385.04	1.89	0	-8020	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	706	27.07	0.58	12	0.13	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.50	N	092780	500	65 억		249201	N	N	0	N	00	N
79	20231117	110719	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5360	-100	5	-1.83	84535080	15691	45.04	5460	5490	5350	7090	3830	5460	5386.97	1.89	0	-7958	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	706	27.07	0.58	12	0.12	198.00	9239.00	6300	20230919	-14.92	4300	20230410	24.65	6300	-14.92	20230919	4300	24.65	20230410	6300	-14.92	20230919	4300	24.65	20230410	1.50	N	092780	500	65 억		249201	N	N	0	N	00	N
80	20231117	100716	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5370	-90	5	-1.65	77470900	14375	41.26	5460	5490	5350	7090	3830	5460	5388.73	1.89	0	-7783	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	707	27.12	0.58	12	0.11	198.00	9239.00	6300	20230919	-14.76	4300	20230410	24.88	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4300	24.88	20230410	1.50	N	092780	500	65 억		249201	N	N	0	N	00	N
81	20231117	090718	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5430	-30	5	-0.55	22085250	4060	11.65	5460	5490	5400	7090	3830	5460	5439.15	1.89	0	-3603	5526	5492	5426	5392	5326	5510	5410	66	1630	500	3710	10	1	13168460	715	27.42	0.59	12	0.03	198.00	9239.00	6300	20230919	-13.81	4300	20230410	26.28	6300	-13.81	20230919	4300	26.28	20230410	6300	-13.81	20230919	4300	26.28	20230410	1.50	N	092780	500	65 억		249201	N	N	0	N	00	N
82	20231116	160718	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5410	-30	5	-0.55	176131820	32702	60.64	5390	5460	5360	7070	3810	5440	5385.96	1.84	0	6507	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	712	27.32	0.59	12	0.25	198.00	9239.00	6300	20230919	-14.13	4300	20230410	25.81	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4300	25.81	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
83	20231116	150713	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5380	-60	5	-1.10	149253810	27708	51.38	5390	5460	5360	7070	3810	5440	5386.67	1.84	0	6325	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	708	27.17	0.58	12	0.21	198.00	9239.00	6300	20230919	-14.60	4300	20230410	25.12	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4300	25.12	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
84	20231116	140652	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5380	-60	5	-1.10	132393750	24577	45.57	5390	5460	5360	7070	3810	5440	5386.90	1.84	0	5252	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	708	27.17	0.58	12	0.19	198.00	9239.00	6300	20230919	-14.60	4300	20230410	25.12	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4300	25.12	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
85	20231116	130712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5380	-60	5	-1.10	122364640	22714	42.12	5390	5460	5360	7070	3810	5440	5387.19	1.84	0	4815	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	708	27.17	0.58	12	0.17	198.00	9239.00	6300	20230919	-14.60	4300	20230410	25.12	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	4300	25.12	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
86	20231116	120714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5370	-70	5	-1.29	88587840	16443	30.49	5390	5460	5360	7070	3810	5440	5387.57	1.84	0	2336	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	707	27.12	0.58	12	0.12	198.00	9239.00	6300	20230919	-14.76	4300	20230410	24.88	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4300	24.88	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
87	20231116	110712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5370	-70	5	-1.29	60339420	11192	20.75	5390	5460	5360	7070	3810	5440	5391.30	1.84	0	631	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	707	27.12	0.58	12	0.08	198.00	9239.00	6300	20230919	-14.76	4300	20230410	24.88	6300	-14.76	20230919	4300	24.88	20230410	6300	-14.76	20230919	4300	24.88	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
88	20231116	100712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5410	-30	5	-0.55	27976980	5192	9.63	5390	5460	5360	7070	3810	5440	5388.48	1.84	0	1195	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	712	27.32	0.59	12	0.04	198.00	9239.00	6300	20230919	-14.13	4300	20230410	25.81	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	4300	25.81	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
89	20231116	090713	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	7070	3810	5440	0.00	1.84	0	0	5580	5510	5430	5360	5280	5545	5395	66	1630	500	3690	10	1	13168460	716	27.47	0.59	12	0.00	198.00	9239.00	6300	20230919	-13.65	4300	20230410	26.51	6300	-13.65	20230919	4300	26.51	20230410	6300	-13.65	20230919	4300	26.51	20230410	1.53	N	092780	500	65 억		242472	N	N	0	N	00	N
90	20231115	160627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5440	-10	5	-0.18	292764920	53929	251.72	5430	5500	5350	7080	3820	5450	5428.49	1.73	0	12558	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	716	27.47	0.59	12	0.41	198.00	9239.00	6300	20230919	-13.65	4300	20230410	26.51	6300	-13.65	20230919	4300	26.51	20230410	6300	-13.65	20230919	4300	26.51	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
91	20231115	150722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5430	-20	5	-0.37	273863790	50443	235.45	5430	5500	5350	7080	3820	5450	5428.96	1.73	0	11085	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	715	27.42	0.59	12	0.38	198.00	9239.00	6300	20230919	-13.81	4300	20230410	26.28	6300	-13.81	20230919	4300	26.28	20230410	6300	-13.81	20230919	4300	26.28	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
92	20231115	140721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5420	-30	5	-0.55	246878840	45459	212.19	5430	5500	5350	7080	3820	5450	5430.58	1.73	0	9287	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	714	27.37	0.59	12	0.35	198.00	9239.00	6300	20230919	-13.97	4300	20230410	26.05	6300	-13.97	20230919	4300	26.05	20230410	6300	-13.97	20230919	4300	26.05	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
93	20231115	130723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5440	-10	5	-0.18	226469730	41687	194.58	5430	5500	5350	7080	3820	5450	5432.41	1.73	0	9031	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	716	27.47	0.59	12	0.32	198.00	9239.00	6300	20230919	-13.65	4300	20230410	26.51	6300	-13.65	20230919	4300	26.51	20230410	6300	-13.65	20230919	4300	26.51	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
94	20231115	120725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5430	-20	5	-0.37	195111450	35907	167.60	5430	5500	5350	7080	3820	5450	5433.56	1.73	0	5505	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	715	27.42	0.59	12	0.27	198.00	9239.00	6300	20230919	-13.81	4300	20230410	26.28	6300	-13.81	20230919	4300	26.28	20230410	6300	-13.81	20230919	4300	26.28	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
95	20231115	110731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5430	-20	5	-0.37	176290580	32433	151.39	5430	5500	5350	7080	3820	5450	5435.30	1.73	0	5172	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	715	27.42	0.59	12	0.25	198.00	9239.00	6300	20230919	-13.81	4300	20230410	26.28	6300	-13.81	20230919	4300	26.28	20230410	6300	-13.81	20230919	4300	26.28	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
96	20231115	100726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5440	-10	5	-0.18	104609660	19175	89.50	5430	5500	5430	7080	3820	5450	5455.68	1.73	0	4321	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	716	27.47	0.59	12	0.15	198.00	9239.00	6300	20230919	-13.65	4300	20230410	26.51	6300	-13.65	20230919	4300	26.51	20230410	6300	-13.65	20230919	4300	26.51	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
97	20231115	090717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	30	2	0.55	41800310	7676	35.83	5430	5480	5430	7080	3820	5450	5445.27	1.73	0	3548	5656	5552	5486	5382	5316	5520	5350	66	1630	500	3700	10	1	13168460	722	27.68	0.59	12	0.06	198.00	9239.00	6300	20230919	-13.02	4300	20230410	27.44	6300	-13.02	20230919	4300	27.44	20230410	6300	-13.02	20230919	4300	27.44	20230410	1.53	N	092780	500	65 억		227273	N	N	8	N	00	N
98	20231114	160710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5450	-90	5	-1.62	100111910	18280	74.74	5540	5590	5420	7200	3880	5540	5476.83	1.73	0	-573	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	718	27.53	0.59	12	0.14	198.00	9239.00	6300	20230919	-13.49	4300	20230410	26.74	6300	-13.49	20230919	4300	26.74	20230410	6300	-13.49	20230919	4300	26.74	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
99	20231114	150711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5460	-80	5	-1.44	79652870	14519	59.37	5540	5590	5440	7200	3880	5540	5486.11	1.73	0	-584	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	719	27.58	0.59	12	0.11	198.00	9239.00	6300	20230919	-13.33	4300	20230410	26.98	6300	-13.33	20230919	4300	26.98	20230410	6300	-13.33	20230919	4300	26.98	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
100	20231114	140711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	-60	5	-1.08	54504900	9907	40.51	5540	5590	5450	7200	3880	5540	5501.66	1.73	0	-471	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	722	27.68	0.59	12	0.08	198.00	9239.00	6300	20230919	-13.02	4300	20230410	27.44	6300	-13.02	20230919	4300	27.44	20230410	6300	-13.02	20230919	4300	27.44	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
101	20231114	130712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	-60	5	-1.08	49805890	9048	37.00	5540	5590	5450	7200	3880	5540	5504.63	1.73	0	-215	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	722	27.68	0.59	12	0.07	198.00	9239.00	6300	20230919	-13.02	4300	20230410	27.44	6300	-13.02	20230919	4300	27.44	20230410	6300	-13.02	20230919	4300	27.44	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
102	20231114	120714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5500	-40	5	-0.72	48808020	8866	36.25	5540	5590	5450	7200	3880	5540	5505.08	1.73	0	-215	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	724	27.78	0.60	12	0.07	198.00	9239.00	6300	20230919	-12.70	4300	20230410	27.91	6300	-12.70	20230919	4300	27.91	20230410	6300	-12.70	20230919	4300	27.91	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
103	20231114	110721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5530	-10	5	-0.18	28992260	5235	21.40	5540	5590	5460	7200	3880	5540	5538.16	1.73	0	-566	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	728	27.93	0.60	12	0.04	198.00	9239.00	6300	20230919	-12.22	4300	20230410	28.60	6300	-12.22	20230919	4300	28.60	20230410	6300	-12.22	20230919	4300	28.60	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
104	20231114	100714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5550	10	2	0.18	10897680	1967	8.04	5540	5590	5510	7200	3880	5540	5540.25	1.73	0	655	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	731	28.03	0.60	12	0.01	198.00	9239.00	6300	20230919	-11.90	4300	20230410	29.07	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4300	29.07	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
105	20231114	090706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5570	30	2	0.54	5611780	1013	4.14	5540	5570	5510	7200	3880	5540	5539.76	1.73	0	907	5760	5650	5540	5430	5320	5705	5485	66	1660	500	3760	10	1	13168460	733	28.13	0.60	12	0.01	198.00	9239.00	6300	20230919	-11.59	4300	20230410	29.53	6300	-11.59	20230919	4300	29.53	20230410	6300	-11.59	20230919	4300	29.53	20230410	1.54	N	092780	500	65 억		227334	N	N	8	N	00	N
106	20231113	160701	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5540	110	2	2.03	134354250	24267	115.00	5430	5650	5430	7050	3810	5430	5536.74	1.72	0	2098	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	730	27.98	0.60	12	0.18	198.00	9239.00	6300	20230919	-12.06	4300	20230410	28.84	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4300	28.84	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
107	20231113	150700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5520	90	2	1.66	119923970	21652	102.61	5430	5650	5430	7050	3810	5430	5538.99	1.72	0	2157	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	727	27.88	0.60	12	0.16	198.00	9239.00	6300	20230919	-12.38	4300	20230410	28.37	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4300	28.37	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
108	20231113	140658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5520	90	2	1.66	97122370	17525	83.05	5430	5650	5430	7050	3810	5430	5542.30	1.72	0	2052	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	727	27.88	0.60	12	0.13	198.00	9239.00	6300	20230919	-12.38	4300	20230410	28.37	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4300	28.37	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
109	20231113	130657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5540	110	2	2.03	91932690	16586	78.60	5430	5650	5430	7050	3810	5430	5543.18	1.72	0	2343	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	730	27.98	0.60	12	0.13	198.00	9239.00	6300	20230919	-12.06	4300	20230410	28.84	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4300	28.84	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
110	20231113	120657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5540	110	2	2.03	82585060	14896	70.59	5430	5650	5430	7050	3810	5430	5544.55	1.72	0	3232	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	730	27.98	0.60	12	0.11	198.00	9239.00	6300	20230919	-12.06	4300	20230410	28.84	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4300	28.84	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
111	20231113	110655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5580	150	2	2.76	68746740	12406	58.79	5430	5650	5430	7050	3810	5430	5541.92	1.72	0	3578	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	735	28.18	0.60	12	0.09	198.00	9239.00	6300	20230919	-11.43	4300	20230410	29.77	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4300	29.77	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
112	20231113	100654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5580	150	2	2.76	64086060	11568	54.82	5430	5650	5430	7050	3810	5430	5540.49	1.72	0	3941	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	735	28.18	0.60	12	0.09	198.00	9239.00	6300	20230919	-11.43	4300	20230410	29.77	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4300	29.77	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
113	20231113	090700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5630	200	2	3.68	47891810	8664	41.06	5430	5650	5430	7050	3810	5430	5528.33	1.72	0	4767	5556	5492	5456	5392	5356	5475	5375	66	1620	500	3690	10	1	13168460	741	28.43	0.61	12	0.07	198.00	9239.00	6300	20230919	-10.63	4300	20230410	30.93	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4300	30.93	20230410	1.55	N	092780	500	65 억		226569	N	N	8	N	00	N
114	20231110	160715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5430	-50	5	-0.91	115221030	21102	134.91	5480	5520	5420	7120	3840	5480	5459.67	1.75	0	-3692	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	715	27.42	0.59	12	0.16	198.00	9239.00	6300	20230919	-13.81	4300	20230410	26.28	6300	-13.81	20230919	4300	26.28	20230410	6300	-13.81	20230919	4300	26.28	20230410	1.54	N	092780	500	65 억		230304	N	N	8	N	00	N
115	20231110	150709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5460	-20	5	-0.36	98871340	18092	115.67	5480	5520	5420	7120	3840	5480	5464.45	1.75	0	-3611	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	719	27.58	0.59	12	0.14	198.00	9239.00	6300	20230919	-13.33	4300	20230410	26.98	6300	-13.33	20230919	4300	26.98	20230410	6300	-13.33	20230919	4300	26.98	20230410	1.54	N	092780	500	65 억		230304	N	N	5	N	00	N
116	20231110	140702	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5470	-10	5	-0.18	82612480	15109	96.60	5480	5520	5420	7120	3840	5480	5467.30	1.75	0	-3510	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	720	27.63	0.59	12	0.11	198.00	9239.00	6300	20230919	-13.17	4300	20230410	27.21	6300	-13.17	20230919	4300	27.21	20230410	6300	-13.17	20230919	4300	27.21	20230410	1.54	N	092780	500	65 억		230304	N	N	5	N	00	N
117	20231110	130704	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	0	3	0.00	81708770	14944	95.54	5480	5520	5420	7120	3840	5480	5467.19	1.75	0	-3395	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	722	27.68	0.59	12	0.11	198.00	9239.00	6300	20230919	-13.02	4300	20230410	27.44	6300	-13.02	20230919	4300	27.44	20230410	6300	-13.02	20230919	4300	27.44	20230410	1.54	N	092780	500	65 억		230304	N	N	5	N	00	N
118	20231110	120705	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5470	-10	5	-0.18	69969440	12791	81.78	5480	5520	5420	7120	3840	5480	5469.77	1.75	0	-3502	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	720	27.63	0.59	12	0.10	198.00	9239.00	6300	20230919	-13.17	4300	20230410	27.21	6300	-13.17	20230919	4300	27.21	20230410	6300	-13.17	20230919	4300	27.21	20230410	1.54	N	092780	500	65 억		230304	N	N	5	N	00	N
119	20231110	110657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5470	-10	5	-0.18	60072870	10973	70.16	5480	5520	5420	7120	3840	5480	5474.32	1.75	0	-3889	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	720	27.63	0.59	12	0.08	198.00	9239.00	6300	20230919	-13.17	4300	20230410	27.21	6300	-13.17	20230919	4300	27.21	20230410	6300	-13.17	20230919	4300	27.21	20230410	1.54	N	092780	500	65 억		230304	N	N	5	N	00	N
120	20231110	100704	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5450	-30	5	-0.55	50187840	9161	58.57	5480	5520	5420	7120	3840	5480	5478.32	1.75	0	-3990	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	718	27.53	0.59	12	0.07	198.00	9239.00	6300	20230919	-13.49	4300	20230410	26.74	6300	-13.49	20230919	4300	26.74	20230410	6300	-13.49	20230919	4300	26.74	20230410	1.54	N	092780	500	65 억		230304	N	N	5	N	00	N
121	20231110	090651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5520	40	2	0.73	8512890	1548	9.90	5480	5520	5480	7120	3840	5480	5509.94	1.75	0	132	5626	5552	5516	5442	5406	5535	5425	66	1640	500	3720	10	1	13168460	727	27.88	0.60	12	0.01	198.00	9239.00	6300	20230919	-12.38	4300	20230410	28.37	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4300	28.37	20230410	1.54	N	092780	500	65 억		230304	N	N	5	N	00	N
122	20231109	160645	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	-30	5	-0.54	85640730	15520	48.42	5510	5590	5480	7160	3860	5510	5518.23	1.74	0	959	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	722	27.68	0.59	12	0.12	198.00	9239.00	6300	20230919	-13.02	4260	20221107	28.64	6300	-13.02	20230919	4300	27.44	20230410	6300	-13.02	20230919	4300	27.44	20230410	1.54	N	092780	500	65 억		228479	N	N	5	N	00	N
123	20231109	150646	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5520	10	2	0.18	82356940	14921	46.55	5510	5590	5480	7160	3860	5510	5519.71	1.74	0	970	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	727	27.88	0.60	12	0.11	198.00	9239.00	6300	20230919	-12.38	4260	20221107	29.58	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4300	28.37	20230410	1.54	N	092780	500	65 억		228479	N	N	1	N	00	N
124	20231109	140644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5490	-20	5	-0.36	74553220	13499	42.11	5510	5590	5480	7160	3860	5510	5523.14	1.74	0	970	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	723	27.73	0.59	12	0.10	198.00	9239.00	6300	20230919	-12.86	4260	20221107	28.87	6300	-12.86	20230919	4300	27.67	20230410	6300	-12.86	20230919	4300	27.67	20230410	1.54	N	092780	500	65 억		228479	N	N	1	N	00	N
125	20231109	130647	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	-30	5	-0.54	63194760	11433	35.67	5510	5590	5480	7160	3860	5510	5527.83	1.74	0	901	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	722	27.68	0.59	12	0.09	198.00	9239.00	6300	20230919	-13.02	4260	20221107	28.64	6300	-13.02	20230919	4300	27.44	20230410	6300	-13.02	20230919	4300	27.44	20230410	1.54	N	092780	500	65 억		228479	N	N	1	N	00	N
126	20231109	120651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5510	0	3	0.00	52662530	9519	29.70	5510	5590	5490	7160	3860	5510	5533.03	1.74	0	908	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	726	27.83	0.60	12	0.07	198.00	9239.00	6300	20230919	-12.54	4260	20221107	29.34	6300	-12.54	20230919	4300	28.14	20230410	6300	-12.54	20230919	4300	28.14	20230410	1.54	N	092780	500	65 억		228479	N	N	1	N	00	N
127	20231109	110648	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5540	30	2	0.54	49747220	8991	28.05	5510	5590	5490	7160	3860	5510	5533.73	1.74	0	996	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	730	27.98	0.60	12	0.07	198.00	9239.00	6300	20230919	-12.06	4260	20221107	30.05	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4300	28.84	20230410	1.54	N	092780	500	65 억		228479	N	N	1	N	00	N
128	20231109	100644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5510	0	3	0.00	42051600	7592	23.69	5510	5590	5500	7160	3860	5510	5540.03	1.74	0	910	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	726	27.83	0.60	12	0.06	198.00	9239.00	6300	20230919	-12.54	4260	20221107	29.34	6300	-12.54	20230919	4300	28.14	20230410	6300	-12.54	20230919	4300	28.14	20230410	1.54	N	092780	500	65 억		228479	N	N	1	N	00	N
129	20231109	090645	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5540	30	2	0.54	3487250	633	1.97	5510	5540	5500	7160	3860	5510	5508.38	1.74	0	82	5796	5652	5576	5432	5356	5615	5395	66	1650	500	3740	10	1	13168460	730	27.98	0.60	12	0.00	198.00	9239.00	6300	20230919	-12.06	4260	20221107	30.05	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4300	28.84	20230410	1.54	N	092780	500	65 억		228479	N	N	1	N	00	N
130	20231108	160640	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5510	-120	5	-2.13	178611660	32052	87.38	5630	5720	5500	7310	3950	5630	5572.56	1.77	0	-2887	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	726	27.83	0.60	12	0.24	198.00	9239.00	6300	20230919	-12.54	4190	20221104	31.50	6300	-12.54	20230919	4300	28.14	20230410	6300	-12.54	20230919	4300	28.14	20230410	1.54	N	092780	500	65 억		233139	N	N	1	N	00	N
131	20231108	150643	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5520	-110	5	-1.95	163252610	29261	79.77	5630	5720	5500	7310	3950	5630	5579.15	1.77	0	-2610	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	727	27.88	0.60	12	0.22	198.00	9239.00	6300	20230919	-12.38	4190	20221104	31.74	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4300	28.37	20230410	1.54	N	092780	500	65 억		233139	N	N	0	N	00	N
132	20231108	140640	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5540	-90	5	-1.60	133557860	23883	65.11	5630	5720	5500	7310	3950	5630	5592.14	1.77	0	-1798	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	730	27.98	0.60	12	0.18	198.00	9239.00	6300	20230919	-12.06	4190	20221104	32.22	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4300	28.84	20230410	1.54	N	092780	500	65 억		233139	N	N	0	N	00	N
133	20231108	130642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5560	-70	5	-1.24	122824990	21938	59.81	5630	5720	5510	7310	3950	5630	5598.70	1.77	0	-1867	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	732	28.08	0.60	12	0.17	198.00	9239.00	6300	20230919	-11.75	4190	20221104	32.70	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4300	29.30	20230410	1.54	N	092780	500	65 억		233139	N	N	0	N	00	N
134	20231108	120635	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5570	-60	5	-1.07	92167270	16397	44.70	5630	5720	5570	7310	3950	5630	5620.97	1.77	0	-2500	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	733	28.13	0.60	12	0.12	198.00	9239.00	6300	20230919	-11.59	4190	20221104	32.94	6300	-11.59	20230919	4300	29.53	20230410	6300	-11.59	20230919	4300	29.53	20230410	1.54	N	092780	500	65 억		233139	N	N	0	N	00	N
135	20231108	110641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5610	-20	5	-0.36	63087670	11204	30.54	5630	5720	5570	7310	3950	5630	5630.82	1.77	0	99	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	739	28.33	0.61	12	0.09	198.00	9239.00	6300	20230919	-10.95	4190	20221104	33.89	6300	-10.95	20230919	4300	30.47	20230410	6300	-10.95	20230919	4300	30.47	20230410	1.54	N	092780	500	65 억		233139	N	N	0	N	00	N
136	20231108	100642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5600	-30	5	-0.53	51134940	9067	24.72	5630	5720	5570	7310	3950	5630	5639.70	1.77	0	-594	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	737	28.28	0.61	12	0.07	198.00	9239.00	6300	20230919	-11.11	4190	20221104	33.65	6300	-11.11	20230919	4300	30.23	20230410	6300	-11.11	20230919	4300	30.23	20230410	1.54	N	092780	500	65 억		233139	N	N	0	N	00	N
137	20231108	090638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5660	30	2	0.53	15357700	2712	7.39	5630	5690	5630	7310	3950	5630	5663.11	1.77	0	-829	5830	5730	5620	5520	5410	5675	5465	66	1680	500	3820	10	1	13168460	745	28.59	0.61	12	0.02	198.00	9239.00	6300	20230919	-10.16	4190	20221104	35.08	6300	-10.16	20230919	4300	31.63	20230410	6300	-10.16	20230919	4300	31.63	20230410	1.54	N	092780	500	65 억		233139	N	N	0	N	00	N
138	20231107	160641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5630	50	2	0.90	205529030	36670	86.02	5720	5720	5510	7250	3910	5580	5604.82	1.77	0	823	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	741	28.43	0.61	12	0.28	198.00	9239.00	6300	20230919	-10.63	4170	20221103	35.01	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4260	32.16	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
139	20231107	150640	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5630	50	2	0.90	193641830	34558	81.06	5720	5720	5510	7250	3910	5580	5603.39	1.77	0	432	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	741	28.43	0.61	12	0.26	198.00	9239.00	6300	20230919	-10.63	4170	20221103	35.01	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4260	32.16	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
140	20231107	140645	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5600	20	2	0.36	176661960	31539	73.98	5720	5720	5510	7250	3910	5580	5601.38	1.77	0	-59	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	737	28.28	0.61	12	0.24	198.00	9239.00	6300	20230919	-11.11	4170	20221103	34.29	6300	-11.11	20230919	4300	30.23	20230410	6300	-11.11	20230919	4260	31.46	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
141	20231107	130643	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5530	-50	5	-0.90	162512260	29013	68.06	5720	5720	5510	7250	3910	5580	5601.36	1.77	0	119	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	728	27.93	0.60	12	0.22	198.00	9239.00	6300	20230919	-12.22	4170	20221103	32.61	6300	-12.22	20230919	4300	28.60	20230410	6300	-12.22	20230919	4260	29.81	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
142	20231107	120638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5560	-20	5	-0.36	144817710	25806	60.53	5720	5720	5520	7250	3910	5580	5611.78	1.77	0	306	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	732	28.08	0.60	12	0.20	198.00	9239.00	6300	20230919	-11.75	4170	20221103	33.33	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4260	30.52	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
143	20231107	110639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5630	50	2	0.90	135096970	24058	56.43	5720	5720	5520	7250	3910	5580	5615.47	1.77	0	960	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	741	28.43	0.61	12	0.18	198.00	9239.00	6300	20230919	-10.63	4170	20221103	35.01	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4260	32.16	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
144	20231107	100647	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5610	30	2	0.54	117229630	20860	48.93	5720	5720	5520	7250	3910	5580	5619.83	1.77	0	1143	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	739	28.33	0.61	12	0.16	198.00	9239.00	6300	20230919	-10.95	4170	20221103	34.53	6300	-10.95	20230919	4300	30.47	20230410	6300	-10.95	20230919	4260	31.69	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
145	20231107	090631	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5570	-10	5	-0.18	55979610	9978	23.41	5720	5720	5520	7250	3910	5580	5610.30	1.77	0	-2299	5773	5676	5603	5506	5433	5640	5470	66	1670	500	3790	10	1	13168460	733	28.13	0.60	12	0.08	198.00	9239.00	6300	20230919	-11.59	4170	20221103	33.57	6300	-11.59	20230919	4300	29.53	20230410	6300	-11.59	20230919	4260	30.75	20221107	1.55	N	092780	500	65 억		232786	N	N	1	N	00	N
146	20231106	160625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5580	-70	5	-1.24	237666630	42410	106.49	5680	5700	5530	7340	3960	5650	5603.95	1.84	0	-10137	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	735	28.18	0.60	12	0.32	198.00	9239.00	6300	20230919	-11.43	4170	20221103	33.81	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	4260	30.99	20221107	1.55	N	092780	500	65 억		242423	N	N	1	N	00	N
147	20231106	150628	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5630	-20	5	-0.35	202896090	36209	90.92	5680	5700	5530	7340	3960	5650	5603.37	1.84	0	-7915	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	741	28.43	0.61	12	0.27	198.00	9239.00	6300	20230919	-10.63	4170	20221103	35.01	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4260	32.16	20221107	1.55	N	092780	500	65 억		242423	N	N	0	N	00	N
148	20231106	140626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5620	-30	5	-0.53	170030270	30339	76.18	5680	5700	5530	7340	3960	5650	5604.23	1.84	0	-7830	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	740	28.38	0.61	12	0.23	198.00	9239.00	6300	20230919	-10.79	4170	20221103	34.77	6300	-10.79	20230919	4300	30.70	20230410	6300	-10.79	20230919	4260	31.92	20221107	1.55	N	092780	500	65 억		242423	N	N	0	N	00	N
149	20231106	130633	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5600	-50	5	-0.88	145858010	26023	65.34	5680	5700	5530	7340	3960	5650	5604.83	1.84	0	-7500	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	737	28.28	0.61	12	0.20	198.00	9239.00	6300	20230919	-11.11	4170	20221103	34.29	6300	-11.11	20230919	4300	30.23	20230410	6300	-11.11	20230919	4260	31.46	20221107	1.55	N	092780	500	65 억		242423	N	N	0	N	00	N
150	20231106	120629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5600	-50	5	-0.88	117126730	20866	52.39	5680	5700	5530	7340	3960	5650	5613.15	1.84	0	-6952	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	737	28.28	0.61	12	0.16	198.00	9239.00	6300	20230919	-11.11	4170	20221103	34.29	6300	-11.11	20230919	4300	30.23	20230410	6300	-11.11	20230919	4260	31.46	20221107	1.55	N	092780	500	65 억		242423	N	N	0	N	00	N
151	20231106	110629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5570	-80	5	-1.42	103019470	18338	46.05	5680	5700	5530	7340	3960	5650	5617.68	1.84	0	-6255	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	733	28.13	0.60	12	0.14	198.00	9239.00	6300	20230919	-11.59	4170	20221103	33.57	6300	-11.59	20230919	4300	29.53	20230410	6300	-11.59	20230919	4260	30.75	20221107	1.55	N	092780	500	65 억		242423	N	N	0	N	00	N
152	20231106	100606	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5630	-20	5	-0.35	66344800	11790	29.60	5680	5700	5530	7340	3960	5650	5627.06	1.84	0	-4939	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	741	28.43	0.61	12	0.09	198.00	9239.00	6300	20230919	-10.63	4170	20221103	35.01	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4260	32.16	20221107	1.55	N	092780	500	65 억		242423	N	N	0	N	00	N
153	20231106	090629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5630	-20	5	-0.35	24787360	4397	11.04	5680	5700	5530	7340	3960	5650	5637.11	1.84	0	-2833	5916	5782	5636	5502	5356	5710	5430	66	1690	500	3840	10	1	13168460	741	28.43	0.61	12	0.03	198.00	9239.00	6300	20230919	-10.63	4170	20221103	35.01	6300	-10.63	20230919	4300	30.93	20230410	6300	-10.63	20230919	4260	32.16	20221107	1.55	N	092780	500	65 억		242423	N	N	0	N	00	N
154	20231103	160621	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5650	60	2	1.07	222711280	39818	223.17	5770	5770	5490	7260	3920	5590	5593.26	1.92	0	-8123	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	744	28.54	0.61	12	0.30	198.00	9239.00	6300	20230919	-10.32	4170	20221103	35.49	6300	-10.32	20230919	4300	31.40	20230410	6300	-10.32	20230919	4170	35.49	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
155	20231103	150619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5610	20	2	0.36	203371450	36385	203.93	5770	5770	5490	7260	3920	5590	5589.43	1.92	0	-8089	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	739	28.33	0.61	12	0.28	198.00	9239.00	6300	20230919	-10.95	4170	20221103	34.53	6300	-10.95	20230919	4300	30.47	20230410	6300	-10.95	20230919	4170	34.53	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
156	20231103	140620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5610	20	2	0.36	181314970	32441	181.82	5770	5770	5490	7260	3920	5590	5589.06	1.92	0	-8072	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	739	28.33	0.61	12	0.25	198.00	9239.00	6300	20230919	-10.95	4170	20221103	34.53	6300	-10.95	20230919	4300	30.47	20230410	6300	-10.95	20230919	4170	34.53	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
157	20231103	130619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5600	10	2	0.18	162081200	28998	162.53	5770	5770	5490	7260	3920	5590	5589.39	1.92	0	-8075	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	737	28.28	0.61	12	0.22	198.00	9239.00	6300	20230919	-11.11	4170	20221103	34.29	6300	-11.11	20230919	4300	30.23	20230410	6300	-11.11	20230919	4170	34.29	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
158	20231103	120619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5550	-40	5	-0.72	146678490	26244	147.09	5770	5770	5490	7260	3920	5590	5589.02	1.92	0	-7059	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	731	28.03	0.60	12	0.20	198.00	9239.00	6300	20230919	-11.90	4170	20221103	33.09	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4170	33.09	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
159	20231103	110624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5540	-50	5	-0.89	129138200	23082	129.37	5770	5770	5490	7260	3920	5590	5594.82	1.92	0	-7813	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	730	27.98	0.60	12	0.18	198.00	9239.00	6300	20230919	-12.06	4170	20221103	32.85	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4170	32.85	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
160	20231103	100611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5530	-60	5	-1.07	120123030	21447	120.21	5770	5770	5490	7260	3920	5590	5601.08	1.92	0	-8058	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	728	27.93	0.60	12	0.16	198.00	9239.00	6300	20230919	-12.22	4170	20221103	32.61	6300	-12.22	20230919	4300	28.60	20230410	6300	-12.22	20230919	4170	32.61	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
161	20231103	090614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5610	20	2	0.36	64797650	11493	64.42	5770	5770	5490	7260	3920	5590	5639.30	1.92	0	-6741	5676	5632	5576	5532	5476	5655	5555	66	1670	500	3800	10	1	13168460	739	28.33	0.61	12	0.09	198.00	9239.00	6300	20230919	-10.95	4170	20221103	34.53	6300	-10.95	20230919	4300	30.47	20230410	6300	-10.95	20230919	4170	34.53	20221103	1.60	N	092780	500	65 억		252179	N	N	0	N	00	N
162	20231102	160614	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	40	2	0.72	96952700	17461	37.95	5560	5620	5520	7210	3890	5550	5552.49	1.94	0	-3968	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	736	28.23	0.61	12	0.13	198.00	9239.00	6300	20230919	-11.27	4150	20221031	34.70	6300	-11.27	20230919	4300	30.00	20230410	6300	-11.27	20230919	4170	34.05	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
163	20231102	150621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5550	0	3	0.00	93277160	16802	36.52	5560	5620	5520	7210	3890	5550	5551.55	1.94	0	-3874	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	731	28.03	0.60	12	0.13	198.00	9239.00	6300	20230919	-11.90	4150	20221031	33.73	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4170	33.09	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
164	20231102	140610	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5540	-10	5	-0.18	77802580	14009	30.45	5560	5620	5520	7210	3890	5550	5553.76	1.94	0	-2582	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	730	27.98	0.60	12	0.11	198.00	9239.00	6300	20230919	-12.06	4150	20221031	33.49	6300	-12.06	20230919	4300	28.84	20230410	6300	-12.06	20230919	4170	32.85	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
165	20231102	130616	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5550	0	3	0.00	69621390	12530	27.23	5560	5620	5520	7210	3890	5550	5556.38	1.94	0	-1791	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	731	28.03	0.60	12	0.10	198.00	9239.00	6300	20230919	-11.90	4150	20221031	33.73	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4170	33.09	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
166	20231102	120612	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	10	2	0.18	47292250	8495	18.46	5560	5620	5540	7210	3890	5550	5567.07	1.94	0	-728	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	732	28.08	0.60	12	0.06	198.00	9239.00	6300	20230919	-11.75	4150	20221031	33.98	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4170	33.33	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
167	20231102	110613	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	10	2	0.18	41736780	7494	16.29	5560	5620	5550	7210	3890	5550	5569.36	1.94	0	-423	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	732	28.08	0.60	12	0.06	198.00	9239.00	6300	20230919	-11.75	4150	20221031	33.98	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4170	33.33	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
168	20231102	100613	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	50	2	0.90	25507940	4577	9.95	5560	5620	5560	7210	3890	5550	5573.07	1.94	0	131	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	737	28.28	0.61	12	0.03	198.00	9239.00	6300	20230919	-11.11	4150	20221031	34.94	6300	-11.11	20230919	4300	30.23	20230410	6300	-11.11	20230919	4170	34.29	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
169	20231102	090617	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5570	20	2	0.36	2443020	439	0.95	5560	5570	5560	7210	3890	5550	5564.97	1.94	0	56	5730	5640	5510	5420	5290	5685	5465	66	1660	500	3770	10	1	13168460	733	28.13	0.60	12	0.00	198.00	9239.00	6300	20230919	-11.59	4150	20221031	34.22	6300	-11.59	20230919	4300	29.53	20230410	6300	-11.59	20230919	4170	33.57	20221103	1.57	N	092780	500	65 억		256058	N	N	0	N	00	N
170	20231101	160610	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5550	170	2	3.16	253769410	45932	147.18	5380	5600	5380	6990	3770	5380	5526.09	1.92	0	4303	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	731	28.03	0.60	12	0.35	198.00	9239.00	6300	20230919	-11.90	4145	20221028	33.90	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4170	33.09	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N
171	20231101	150612	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5530	150	2	2.79	248134500	44917	143.93	5380	5600	5380	6990	3770	5380	5525.52	1.92	0	4112	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	728	27.93	0.60	12	0.34	198.00	9239.00	6300	20230919	-12.22	4145	20221028	33.41	6300	-12.22	20230919	4300	28.60	20230410	6300	-12.22	20230919	4170	32.61	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N
172	20231101	140606	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5550	170	2	3.16	207416160	37572	120.40	5380	5600	5380	6990	3770	5380	5521.93	1.92	0	4700	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	731	28.03	0.60	12	0.29	198.00	9239.00	6300	20230919	-11.90	4145	20221028	33.90	6300	-11.90	20230919	4300	29.07	20230410	6300	-11.90	20230919	4170	33.09	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N
173	20231101	130610	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5520	140	2	2.60	182959500	33130	106.16	5380	5600	5380	6990	3770	5380	5524.12	1.92	0	2898	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	727	27.88	0.60	12	0.25	198.00	9239.00	6300	20230919	-12.38	4145	20221028	33.17	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4170	32.37	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N
174	20231101	120625	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	180	2	3.35	164059050	29705	95.19	5380	5600	5380	6990	3770	5380	5524.79	1.92	0	1843	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	732	28.08	0.60	12	0.23	198.00	9239.00	6300	20230919	-11.75	4145	20221028	34.14	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4170	33.33	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N
175	20231101	110627	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5520	140	2	2.60	135273190	24510	78.54	5380	5600	5380	6990	3770	5380	5521.29	1.92	0	225	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	727	27.88	0.60	12	0.19	198.00	9239.00	6300	20230919	-12.38	4145	20221028	33.17	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	4170	32.37	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N
176	20231101	100619	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	180	2	3.35	121411940	22004	70.51	5380	5600	5380	6990	3770	5380	5520.14	1.92	0	-90	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	732	28.08	0.60	12	0.17	198.00	9239.00	6300	20230919	-11.75	4145	20221028	34.14	6300	-11.75	20230919	4300	29.30	20230410	6300	-11.75	20230919	4170	33.33	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N
177	20231101	090620	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5450	70	2	1.30	35176400	6492	20.80	5380	5470	5380	6990	3770	5380	5420.80	1.92	0	3280	5713	5546	5453	5286	5193	5500	5240	66	1610	500	3650	10	1	13168460	718	27.53	0.59	12	0.05	198.00	9239.00	6300	20230919	-13.49	4145	20221028	31.48	6300	-13.49	20230919	4300	26.74	20230410	6300	-13.49	20230919	4170	30.70	20221103	1.57	N	092780	500	65 억		252879	N	N	0	N	00	N