KissMeData/010140/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	-40	5	-0.50	40361741000	5061046	96.93	7990	8050	7890	10420	5620	8020	7974.95	19.98	0	-618816	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70224	-11.34	1.54	12	0.58	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	25319	N	N
3	20231130	150254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8000	-20	5	-0.25	21767015160	2731917	52.32	7990	8050	7890	10420	5620	8020	7967.63	19.98	0	-443157	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70400	-11.36	1.54	12	0.31	-704.00	5187.00	9470	20230802	-15.52	4790	20230106	67.01	9470	-15.52	20230802	4790	67.01	20230106	9470	-15.52	20230802	4790	67.01	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	39	N	N
4	20231130	140254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	-30	5	-0.37	17809362040	2237218	42.85	7990	8050	7890	10420	5620	8020	7960.44	19.98	0	-278008	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70312	-11.35	1.54	12	0.25	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	39	N	N
5	20231130	130252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	-40	5	-0.50	14733899000	1851997	35.47	7990	8050	7890	10420	5620	8020	7955.61	19.98	0	-185873	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70224	-11.34	1.54	12	0.21	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	39	N	N
6	20231130	120257	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	-40	5	-0.50	12258800340	1541126	29.52	7990	8050	7890	10420	5620	8020	7954.36	19.98	0	-131920	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70224	-11.34	1.54	12	0.18	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	39	N	N
7	20231130	110255	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	-40	5	-0.50	10051373060	1264694	24.22	7990	8050	7890	10420	5620	8020	7947.55	19.98	0	-124091	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70224	-11.34	1.54	12	0.14	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	39	N	N
8	20231130	100252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7970	-50	5	-0.62	6700742900	843648	16.16	7990	8050	7890	10420	5620	8020	7942.39	19.98	0	-92210	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70136	-11.32	1.54	12	0.10	-704.00	5187.00	9470	20230802	-15.84	4790	20230106	66.39	9470	-15.84	20230802	4790	66.39	20230106	9470	-15.84	20230802	4790	66.39	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	39	N	N
9	20231130	090254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8000	-20	5	-0.25	595735030	74547	1.43	7990	8020	7960	10420	5620	8020	7990.59	19.98	0	1432	8420	8220	8100	7900	7780	8160	7840	8800	2400	1000	6250	10	1	880000000	70400	-11.36	1.54	12	0.01	-704.00	5187.00	9470	20230802	-15.52	4790	20230106	67.01	9470	-15.52	20230802	4790	67.01	20230106	9470	-15.52	20230802	4790	67.01	20230106	1.06	N	010140	1000	8800 억	175817742	N	N	39	N	N
10	20231129	160253	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8020	-140	5	-1.72	42124206630	5199091	58.05	8220	8300	7980	10600	5720	8160	8102.37	20.01	0	-335717	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	70576	-11.39	1.55	12	0.59	-704.00	5187.00	9470	20230802	-15.31	4790	20230106	67.43	9470	-15.31	20230802	4790	67.43	20230106	9470	-15.31	20230802	4790	67.43	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	39	N	N
11	20231129	150254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	-170	5	-2.08	38149677860	4702153	52.50	8220	8300	7980	10600	5720	8160	8113.23	20.01	0	-428524	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	70312	-11.35	1.54	12	0.53	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	4034	N	N
12	20231129	140253	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8040	-120	5	-1.47	31163705410	3830302	42.76	8220	8300	8030	10600	5720	8160	8136.09	20.01	0	-407932	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	70752	-11.42	1.55	12	0.44	-704.00	5187.00	9470	20230802	-15.10	4790	20230106	67.85	9470	-15.10	20230802	4790	67.85	20230106	9470	-15.10	20230802	4790	67.85	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	4034	N	N
13	20231129	130255	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8100	-60	5	-0.74	24866462770	3049361	34.05	8220	8300	8060	10600	5720	8160	8154.65	20.01	0	-322621	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	71280	-11.51	1.56	12	0.35	-704.00	5187.00	9470	20230802	-14.47	4790	20230106	69.10	9470	-14.47	20230802	4790	69.10	20230106	9470	-14.47	20230802	4790	69.10	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	4034	N	N
14	20231129	120254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8110	-50	5	-0.61	22195472360	2720040	30.37	8220	8300	8060	10600	5720	8160	8159.98	20.01	0	-293561	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	71368	-11.52	1.56	12	0.31	-704.00	5187.00	9470	20230802	-14.36	4790	20230106	69.31	9470	-14.36	20230802	4790	69.31	20230106	9470	-14.36	20230802	4790	69.31	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	4034	N	N
15	20231129	110252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8170	10	2	0.12	18927681240	2319098	25.89	8220	8300	8060	10600	5720	8160	8161.66	20.01	0	-264925	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	71896	-11.61	1.58	12	0.26	-704.00	5187.00	9470	20230802	-13.73	4790	20230106	70.56	9470	-13.73	20230802	4790	70.56	20230106	9470	-13.73	20230802	4790	70.56	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	4034	N	N
16	20231129	100252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8130	-30	5	-0.37	14557842260	1782596	19.90	8220	8300	8060	10600	5720	8160	8166.65	20.01	0	-230815	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	71544	-11.55	1.57	12	0.20	-704.00	5187.00	9470	20230802	-14.15	4790	20230106	69.73	9470	-14.15	20230802	4790	69.73	20230106	9470	-14.15	20230802	4790	69.73	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	4034	N	N
17	20231129	090252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8210	50	2	0.61	1571536640	191388	2.14	8220	8230	8190	10600	5720	8160	8211.33	20.01	0	-75426	8480	8320	8080	7920	7680	8400	8000	8800	2440	1000	6360	10	1	880000000	72248	-11.66	1.58	12	0.02	-704.00	5187.00	9470	20230802	-13.31	4790	20230106	71.40	9470	-13.31	20230802	4790	71.40	20230106	9470	-13.31	20230802	4790	71.40	20230106	1.07	N	010140	1000	8800 억	176084570	N	N	4034	N	N
18	20231128	160254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8160	320	2	4.08	72588515340	8923685	267.22	7870	8240	7840	10190	5490	7840	8134.39	19.96	0	585836	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	71808	-11.59	1.57	12	1.01	-704.00	5187.00	9470	20230802	-13.83	4790	20230106	70.35	9470	-13.83	20230802	4790	70.35	20230106	9470	-13.83	20230802	4790	70.35	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	4034	N	N
19	20231128	150238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8160	320	2	4.08	69439074470	8538079	255.67	7870	8240	7840	10190	5490	7840	8132.92	19.96	0	610177	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	71808	-11.59	1.57	12	0.97	-704.00	5187.00	9470	20230802	-13.83	4790	20230106	70.35	9470	-13.83	20230802	4790	70.35	20230106	9470	-13.83	20230802	4790	70.35	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	1322	N	N
20	20231128	140251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8150	310	2	3.95	63240391910	7777979	232.91	7870	8240	7840	10190	5490	7840	8130.75	19.96	0	664504	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	71720	-11.58	1.57	12	0.88	-704.00	5187.00	9470	20230802	-13.94	4790	20230106	70.15	9470	-13.94	20230802	4790	70.15	20230106	9470	-13.94	20230802	4790	70.15	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	1322	N	N
21	20231128	130252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8200	360	2	4.59	55559948950	6836856	204.73	7870	8240	7840	10190	5490	7840	8126.59	19.96	0	820859	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	72160	-11.65	1.58	12	0.78	-704.00	5187.00	9470	20230802	-13.41	4790	20230106	71.19	9470	-13.41	20230802	4790	71.19	20230106	9470	-13.41	20230802	4790	71.19	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	1322	N	N
22	20231128	120251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8210	370	2	4.72	49926658430	6151516	184.21	7870	8240	7840	10190	5490	7840	8116.22	19.96	0	861529	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	72248	-11.66	1.58	12	0.70	-704.00	5187.00	9470	20230802	-13.31	4790	20230106	71.40	9470	-13.31	20230802	4790	71.40	20230106	9470	-13.31	20230802	4790	71.40	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	1322	N	N
23	20231128	110251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8210	370	2	4.72	40967470400	5060936	151.55	7870	8220	7840	10190	5490	7840	8094.91	19.96	0	794424	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	72248	-11.66	1.58	12	0.58	-704.00	5187.00	9470	20230802	-13.31	4790	20230106	71.40	9470	-13.31	20230802	4790	71.40	20230106	9470	-13.31	20230802	4790	71.40	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	1322	N	N
24	20231128	100252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8130	290	2	3.70	21262447860	2650810	79.38	7870	8170	7840	10190	5490	7840	8021.21	19.96	0	551855	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	71544	-11.55	1.57	12	0.30	-704.00	5187.00	9470	20230802	-14.15	4790	20230106	69.73	9470	-14.15	20230802	4790	69.73	20230106	9470	-14.15	20230802	4790	69.73	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	1322	N	N
25	20231128	090250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7870	30	2	0.38	1093257850	138918	4.16	7870	7890	7840	10190	5490	7840	7870.10	19.96	0	-8349	8073	7956	7763	7646	7453	8015	7705	8800	2350	1000	6110	10	1	880000000	69256	-11.18	1.52	12	0.02	-704.00	5187.00	9470	20230802	-16.90	4790	20230106	64.30	9470	-16.90	20230802	4790	64.30	20230106	9470	-16.90	20230802	4790	64.30	20230106	1.07	N	010140	1000	8800 억	175604296	N	N	1322	N	N
26	20231127	160252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7840	210	2	2.75	25811108630	3315491	71.78	7670	7880	7570	9910	5350	7630	7784.96	19.96	84716	-4196	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	68992	-11.14	1.51	12	0.38	-704.00	5187.00	9470	20230802	-17.21	4790	20230106	63.67	9470	-17.21	20230802	4790	63.67	20230106	9470	-17.21	20230802	4790	63.67	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	1322	N	N
27	20231127	150251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	200	2	2.62	23913670370	3073301	66.53	7670	7880	7570	9910	5350	7630	7781.15	19.96	84716	-19083	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	68904	-11.12	1.51	12	0.35	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	2055	N	N
28	20231127	140253	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7800	170	2	2.23	21213571030	2727352	59.04	7670	7880	7570	9910	5350	7630	7778.14	19.96	84716	27538	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	68640	-11.08	1.50	12	0.31	-704.00	5187.00	9470	20230802	-17.63	4790	20230106	62.84	9470	-17.63	20230802	4790	62.84	20230106	9470	-17.63	20230802	4790	62.84	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	2055	N	N
29	20231127	130252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7800	170	2	2.23	18942164070	2435917	52.73	7670	7880	7570	9910	5350	7630	7776.26	19.96	84716	79763	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	68640	-11.08	1.50	12	0.28	-704.00	5187.00	9470	20230802	-17.63	4790	20230106	62.84	9470	-17.63	20230802	4790	62.84	20230106	9470	-17.63	20230802	4790	62.84	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	2055	N	N
30	20231127	120252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	200	2	2.62	16184188740	2081959	45.07	7670	7880	7570	9910	5350	7630	7773.61	19.96	84716	108683	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	68904	-11.12	1.51	12	0.24	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	2055	N	N
31	20231127	110249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	200	2	2.62	13782659040	1775483	38.44	7670	7880	7570	9910	5350	7630	7762.85	19.96	84716	125681	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	68904	-11.12	1.51	12	0.20	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	2055	N	N
32	20231127	100248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	200	2	2.62	9200486300	1191201	25.79	7670	7850	7570	9910	5350	7630	7723.79	19.96	84716	111308	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	68904	-11.12	1.51	12	0.14	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	2055	N	N
33	20231127	090248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7640	10	2	0.13	843898860	110357	2.39	7670	7670	7600	9910	5350	7630	7647.15	19.96	84716	-995	7990	7810	7710	7530	7430	7760	7480	8800	2280	1000	5950	10	1	880000000	67232	-10.85	1.47	12	0.01	-704.00	5187.00	9470	20230802	-19.32	4790	20230106	59.50	9470	-19.32	20230802	4790	59.50	20230106	9470	-19.32	20230802	4790	59.50	20230106	1.07	N	010140	1000	8800 억	175648071	N	N	2055	N	N
34	20231124	160245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7630	-260	5	-3.30	35375308010	4596679	117.16	7850	7890	7610	10250	5530	7890	7696.06	20.00	-2042	-494734	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	67144	-10.84	1.47	12	0.52	-704.00	5187.00	9470	20230802	-19.43	4790	20230106	59.29	9470	-19.43	20230802	4790	59.29	20230106	9470	-19.43	20230802	4790	59.29	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	2055	N	N
35	20231124	150251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7630	-260	5	-3.30	31498423370	4088291	104.20	7850	7890	7630	10250	5530	7890	7704.52	20.00	-2042	-431476	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	67144	-10.84	1.47	12	0.46	-704.00	5187.00	9470	20230802	-19.43	4790	20230106	59.29	9470	-19.43	20230802	4790	59.29	20230106	9470	-19.43	20230802	4790	59.29	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	15228	N	N
36	20231124	140250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7650	-240	5	-3.04	26645815840	3453274	88.01	7850	7890	7650	10250	5530	7890	7716.07	20.00	-2042	-314218	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	67320	-10.87	1.47	12	0.39	-704.00	5187.00	9470	20230802	-19.22	4790	20230106	59.71	9470	-19.22	20230802	4790	59.71	20230106	9470	-19.22	20230802	4790	59.71	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	15228	N	N
37	20231124	130249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7720	-170	5	-2.15	22536160020	2918182	74.38	7850	7890	7650	10250	5530	7890	7722.63	20.00	-2042	-153847	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	67936	-10.97	1.49	12	0.33	-704.00	5187.00	9470	20230802	-18.48	4790	20230106	61.17	9470	-18.48	20230802	4790	61.17	20230106	9470	-18.48	20230802	4790	61.17	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	15228	N	N
38	20231124	120252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7700	-190	5	-2.41	20861794320	2701040	68.84	7850	7890	7650	10250	5530	7890	7723.57	20.00	-2042	-165247	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	67760	-10.94	1.48	12	0.31	-704.00	5187.00	9470	20230802	-18.69	4790	20230106	60.75	9470	-18.69	20230802	4790	60.75	20230106	9470	-18.69	20230802	4790	60.75	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	15228	N	N
39	20231124	110250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7690	-200	5	-2.53	18665803750	2415610	61.57	7850	7890	7650	10250	5530	7890	7727.12	20.00	-2042	-199647	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	67672	-10.92	1.48	12	0.27	-704.00	5187.00	9470	20230802	-18.80	4790	20230106	60.54	9470	-18.80	20230802	4790	60.54	20230106	9470	-18.80	20230802	4790	60.54	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	15228	N	N
40	20231124	100247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7680	-210	5	-2.66	14771112050	1908866	48.65	7850	7890	7650	10250	5530	7890	7738.11	20.00	-2042	-160473	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	67584	-10.91	1.48	12	0.22	-704.00	5187.00	9470	20230802	-18.90	4790	20230106	60.33	9470	-18.90	20230802	4790	60.33	20230106	9470	-18.90	20230802	4790	60.33	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	15228	N	N
41	20231124	090249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7840	-50	5	-0.63	778748760	99231	2.53	7850	7890	7820	10250	5530	7890	7847.56	20.00	-2042	-7349	8150	8020	7930	7800	7710	7975	7755	8800	2360	1000	6150	10	1	880000000	68992	-11.14	1.51	12	0.01	-704.00	5187.00	9470	20230802	-17.21	4790	20230106	63.67	9470	-17.21	20230802	4790	63.67	20230106	9470	-17.21	20230802	4790	63.67	20230106	1.08	N	010140	1000	8800 억	175985887	N	N	15228	N	N
42	20231123	160246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7890	-70	5	-0.88	30995515990	3903055	58.96	7970	8060	7840	10340	5580	7960	7941.38	20.03	0	-709821	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	69432	-11.21	1.52	12	0.44	-704.00	5187.00	9470	20230802	-16.68	4790	20230106	64.72	9470	-16.68	20230802	4790	64.72	20230106	9470	-16.68	20230802	4790	64.72	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	15228	N	N
43	20231123	150253	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	-110	5	-1.38	28923400650	3640204	54.99	7970	8060	7840	10340	5580	7960	7945.51	20.03	0	-680111	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	69080	-11.15	1.51	12	0.41	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	644	N	N
44	20231123	140250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7890	-70	5	-0.88	25206798730	3167381	47.85	7970	8060	7850	10340	5580	7960	7958.24	20.03	0	-662509	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	69432	-11.21	1.52	12	0.36	-704.00	5187.00	9470	20230802	-16.68	4790	20230106	64.72	9470	-16.68	20230802	4790	64.72	20230106	9470	-16.68	20230802	4790	64.72	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	644	N	N
45	20231123	130251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7910	-50	5	-0.63	20814412610	2610313	39.43	7970	8060	7890	10340	5580	7960	7973.95	20.03	0	-518499	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	69608	-11.24	1.52	12	0.30	-704.00	5187.00	9470	20230802	-16.47	4790	20230106	65.14	9470	-16.47	20230802	4790	65.14	20230106	9470	-16.47	20230802	4790	65.14	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	644	N	N
46	20231123	120248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7930	-30	5	-0.38	17996105330	2254472	34.06	7970	8060	7890	10340	5580	7960	7982.48	20.03	0	-437693	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	69784	-11.26	1.53	12	0.26	-704.00	5187.00	9470	20230802	-16.26	4790	20230106	65.55	9470	-16.26	20230802	4790	65.55	20230106	9470	-16.26	20230802	4790	65.55	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	644	N	N
47	20231123	110252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	20	2	0.25	15716189230	1967649	29.72	7970	8060	7890	10340	5580	7960	7987.40	20.03	0	-377163	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	70224	-11.34	1.54	12	0.22	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	644	N	N
48	20231123	100248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	30	2	0.38	13415229210	1678973	25.36	7970	8060	7890	10340	5580	7960	7990.27	20.03	0	-322306	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	70312	-11.35	1.54	12	0.19	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	644	N	N
49	20231123	090247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7910	-50	5	-0.63	1182412170	148946	2.25	7970	7980	7890	10340	5580	7960	7937.41	20.03	0	-84164	8200	8080	7880	7760	7560	8140	7820	8800	2380	1000	6200	10	1	880000000	69608	-11.24	1.52	12	0.02	-704.00	5187.00	9470	20230802	-16.47	4790	20230106	65.14	9470	-16.47	20230802	4790	65.14	20230106	9470	-16.47	20230802	4790	65.14	20230106	1.09	N	010140	1000	8800 억	176259162	N	N	644	N	N
50	20231122	160242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7960	250	2	3.24	52420355860	6594049	179.37	7710	8000	7680	10020	5400	7710	7949.67	20.03	0	-33550	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	70048	-11.31	1.53	12	0.75	-704.00	5187.00	9470	20230802	-15.95	4790	20230106	66.18	9470	-15.95	20230802	4790	66.18	20230106	9470	-15.95	20230802	4790	66.18	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	644	N	N
51	20231122	150247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7970	260	2	3.37	49868388360	6273379	170.65	7710	8000	7680	10020	5400	7710	7949.26	20.03	0	-66799	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	70136	-11.32	1.54	12	0.71	-704.00	5187.00	9470	20230802	-15.84	4790	20230106	66.39	9470	-15.84	20230802	4790	66.39	20230106	9470	-15.84	20230802	4790	66.39	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	9	N	N
52	20231122	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	270	2	3.50	45809418590	5764558	156.81	7710	8000	7680	10020	5400	7710	7946.79	20.03	0	33865	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	70224	-11.34	1.54	12	0.66	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	9	N	N
53	20231122	130252	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7970	260	2	3.37	42596435840	5360957	145.83	7710	8000	7680	10020	5400	7710	7945.74	20.03	0	131216	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	70136	-11.32	1.54	12	0.61	-704.00	5187.00	9470	20230802	-15.84	4790	20230106	66.39	9470	-15.84	20230802	4790	66.39	20230106	9470	-15.84	20230802	4790	66.39	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	9	N	N
54	20231122	120253	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7970	260	2	3.37	38980387990	4907279	133.49	7710	8000	7680	10020	5400	7710	7943.45	20.03	0	197993	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	70136	-11.32	1.54	12	0.56	-704.00	5187.00	9470	20230802	-15.84	4790	20230106	66.39	9470	-15.84	20230802	4790	66.39	20230106	9470	-15.84	20230802	4790	66.39	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	9	N	N
55	20231122	110259	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8000	290	2	3.76	33049077030	4164833	113.29	7710	8000	7680	10020	5400	7710	7935.34	20.03	0	351511	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	70400	-11.36	1.54	12	0.47	-704.00	5187.00	9470	20230802	-15.52	4790	20230106	67.01	9470	-15.52	20230802	4790	67.01	20230106	9470	-15.52	20230802	4790	67.01	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	9	N	N
56	20231122	100254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7950	240	2	3.11	23102920240	2917547	79.36	7710	7980	7680	10020	5400	7710	7918.71	20.03	0	176713	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	69960	-11.29	1.53	12	0.33	-704.00	5187.00	9470	20230802	-16.05	4790	20230106	65.97	9470	-16.05	20230802	4790	65.97	20230106	9470	-16.05	20230802	4790	65.97	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	9	N	N
57	20231122	090244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	30	2	0.39	836681410	108416	2.95	7710	7750	7680	10020	5400	7710	7717.42	20.03	0	19042	7836	7772	7716	7652	7596	7745	7625	8800	2310	1000	6010	10	1	880000000	68112	-10.99	1.49	12	0.01	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.09	N	010140	1000	8800 억	176262086	N	N	9	N	N
58	20231121	160245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	-10	5	-0.13	28336479450	3663840	51.13	7770	7780	7660	10030	5410	7720	7734.10	20.06	0	-229740	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	67848	-10.95	1.49	12	0.42	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9	N	N
59	20231121	150245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	20	2	0.26	25598594260	3308773	46.17	7770	7780	7660	10030	5410	7720	7736.58	20.06	0	-163262	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	68112	-10.99	1.49	12	0.38	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9413	N	N
60	20231121	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7730	10	2	0.13	23878161200	3086320	43.07	7770	7780	7660	10030	5410	7720	7736.77	20.06	0	-74087	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	68024	-10.98	1.49	12	0.35	-704.00	5187.00	9470	20230802	-18.37	4790	20230106	61.38	9470	-18.37	20230802	4790	61.38	20230106	9470	-18.37	20230802	4790	61.38	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9413	N	N
61	20231121	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	30	2	0.39	17342752220	2242451	31.29	7770	7780	7660	10030	5410	7720	7733.84	20.06	0	-57992	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	68200	-11.01	1.49	12	0.25	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9413	N	N
62	20231121	120242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	30	2	0.39	15708015650	2031267	28.35	7770	7780	7660	10030	5410	7720	7733.11	20.06	0	-49771	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	68200	-11.01	1.49	12	0.23	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9413	N	N
63	20231121	110241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	30	2	0.39	12629203250	1633105	22.79	7770	7780	7660	10030	5410	7720	7733.25	20.06	0	-106339	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	68200	-11.01	1.49	12	0.19	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9413	N	N
64	20231121	100238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7720	0	3	0.00	8414239970	1089503	15.20	7770	7780	7660	10030	5410	7720	7723.01	20.06	0	-218850	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	67936	-10.97	1.49	12	0.12	-704.00	5187.00	9470	20230802	-18.48	4790	20230106	61.17	9470	-18.48	20230802	4790	61.17	20230106	9470	-18.48	20230802	4790	61.17	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9413	N	N
65	20231121	090239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	20	2	0.26	1288504040	166282	2.32	7770	7780	7710	10030	5410	7720	7748.92	20.06	0	-56918	8146	7932	7666	7452	7186	8040	7560	8800	2310	1000	6020	10	1	880000000	68112	-10.99	1.49	12	0.02	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.08	N	010140	1000	8800 억	176527538	N	N	9413	N	N
66	20231120	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7720	320	2	4.32	55293076060	7148686	327.83	7430	7880	7400	9620	5180	7400	7734.81	20.08	0	375651	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	67936	-10.97	1.49	12	0.81	-704.00	5187.00	9470	20230802	-18.48	4790	20230106	61.17	9470	-18.48	20230802	4790	61.17	20230106	9470	-18.48	20230802	4790	61.17	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	9413	N	N
67	20231120	150241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7730	330	2	4.46	53005794850	6852577	314.25	7430	7880	7400	9620	5180	7400	7735.23	20.08	0	327038	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	68024	-10.98	1.49	12	0.78	-704.00	5187.00	9470	20230802	-18.37	4790	20230106	61.38	9470	-18.37	20230802	4790	61.38	20230106	9470	-18.37	20230802	4790	61.38	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	28	N	N
68	20231120	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	310	2	4.19	44756072480	5789433	265.50	7430	7880	7400	9620	5180	7400	7730.73	20.08	0	176315	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	67848	-10.95	1.49	12	0.66	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	28	N	N
69	20231120	130240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	310	2	4.19	40765672180	5270713	241.71	7430	7880	7400	9620	5180	7400	7734.46	20.08	0	217822	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	67848	-10.95	1.49	12	0.60	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	28	N	N
70	20231120	120239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7700	300	2	4.05	36701484630	4743999	217.56	7430	7880	7400	9620	5180	7400	7736.50	20.08	0	323130	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	67760	-10.94	1.48	12	0.54	-704.00	5187.00	9470	20230802	-18.69	4790	20230106	60.75	9470	-18.69	20230802	4790	60.75	20230106	9470	-18.69	20230802	4790	60.75	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	28	N	N
71	20231120	110239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	310	2	4.19	33498766070	4328894	198.52	7430	7880	7400	9620	5180	7400	7738.52	20.08	0	378799	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	67848	-10.95	1.49	12	0.49	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	28	N	N
72	20231120	100239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7770	370	2	5.00	26413743470	3409134	156.34	7430	7880	7400	9620	5180	7400	7748.07	20.08	0	634334	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	68376	-11.04	1.50	12	0.39	-704.00	5187.00	9470	20230802	-17.95	4790	20230106	62.21	9470	-17.95	20230802	4790	62.21	20230106	9470	-17.95	20230802	4790	62.21	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	28	N	N
73	20231120	090239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7420	20	2	0.27	332386530	44782	2.05	7430	7440	7400	9620	5180	7400	7423.01	20.08	0	-12935	7626	7512	7456	7342	7286	7485	7315	8800	2220	1000	5770	10	1	880000000	65296	-10.54	1.43	12	0.01	-704.00	5187.00	9470	20230802	-21.65	4790	20230106	54.91	9470	-21.65	20230802	4790	54.91	20230106	9470	-21.65	20230802	4790	54.91	20230106	1.06	N	010140	1000	8800 억	176688129	N	N	28	N	N
74	20231117	160244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7400	-200	5	-2.63	16184557800	2172432	56.06	7530	7570	7400	9880	5320	7600	7449.93	20.12	36720	-405196	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	65120	-10.51	1.43	12	0.25	-704.00	5187.00	9470	20230802	-21.86	4790	20230106	54.49	9470	-21.86	20230802	4790	54.49	20230106	9470	-21.86	20230802	4790	54.49	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	28	N	N
75	20231117	150246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7430	-170	5	-2.24	14023227770	1880647	48.53	7530	7570	7410	9880	5320	7600	7456.38	20.12	36720	-292495	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	65384	-10.55	1.43	12	0.21	-704.00	5187.00	9470	20230802	-21.54	4790	20230106	55.11	9470	-21.54	20230802	4790	55.11	20230106	9470	-21.54	20230802	4790	55.11	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	68	N	N
76	20231117	140245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	-150	5	-1.97	11623625670	1557648	40.19	7530	7570	7420	9880	5320	7600	7462.04	20.12	36720	-209842	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	65560	-10.58	1.44	12	0.18	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	68	N	N
77	20231117	130244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7460	-140	5	-1.84	10102760540	1353333	34.92	7530	7570	7420	9880	5320	7600	7464.82	20.12	36720	-179729	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	65648	-10.60	1.44	12	0.15	-704.00	5187.00	9470	20230802	-21.22	4790	20230106	55.74	9470	-21.22	20230802	4790	55.74	20230106	9470	-21.22	20230802	4790	55.74	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	68	N	N
78	20231117	120245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	-150	5	-1.97	9409809290	1260499	32.53	7530	7570	7420	9880	5320	7600	7464.85	20.12	36720	-176232	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	65560	-10.58	1.44	12	0.14	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	68	N	N
79	20231117	110246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7430	-170	5	-2.24	7755894690	1038317	26.79	7530	7570	7420	9880	5320	7600	7469.33	20.12	36720	-176391	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	65384	-10.55	1.43	12	0.12	-704.00	5187.00	9470	20230802	-21.54	4790	20230106	55.11	9470	-21.54	20230802	4790	55.11	20230106	9470	-21.54	20230802	4790	55.11	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	68	N	N
80	20231117	100245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7500	-100	5	-1.32	4032811510	538049	13.88	7530	7570	7460	9880	5320	7600	7494.70	20.12	36720	-97719	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	66000	-10.65	1.45	12	0.06	-704.00	5187.00	9470	20230802	-20.80	4790	20230106	56.58	9470	-20.80	20230802	4790	56.58	20230106	9470	-20.80	20230802	4790	56.58	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	68	N	N
81	20231117	090245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7500	-100	5	-1.32	717735270	95412	2.46	7530	7570	7500	9880	5320	7600	7520.14	20.12	36720	-25963	7786	7692	7516	7422	7246	7740	7470	8800	2280	1000	5920	10	1	880000000	66000	-10.65	1.45	12	0.01	-704.00	5187.00	9470	20230802	-20.80	4790	20230106	56.58	9470	-20.80	20230802	4790	56.58	20230106	9470	-20.80	20230802	4790	56.58	20230106	1.07	N	010140	1000	8800 억	177050618	N	N	68	N	N
82	20231116	160244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7600	70	2	0.93	26363488490	3521753	55.64	7540	7600	7340	9780	5280	7530	7485.89	20.11	0	-316251	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	66880	-10.80	1.47	12	0.40	-704.00	5187.00	9470	20230802	-19.75	4790	20230106	58.66	9470	-19.75	20230802	4790	58.66	20230106	9470	-19.75	20230802	4790	58.66	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
83	20231116	150244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7540	10	2	0.13	22237608210	2976310	47.02	7540	7560	7340	9780	5280	7530	7471.53	20.11	0	-329932	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	66352	-10.71	1.45	12	0.34	-704.00	5187.00	9470	20230802	-20.38	4790	20230106	57.41	9470	-20.38	20230802	4790	57.41	20230106	9470	-20.38	20230802	4790	57.41	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
84	20231116	140240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7480	-50	5	-0.66	15580143060	2092318	33.05	7540	7550	7340	9780	5280	7530	7446.34	20.11	0	-221355	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	65824	-10.62	1.44	12	0.24	-704.00	5187.00	9470	20230802	-21.01	4790	20230106	56.16	9470	-21.01	20230802	4790	56.16	20230106	9470	-21.01	20230802	4790	56.16	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
85	20231116	130244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	-80	5	-1.06	12183455190	1636862	25.86	7540	7550	7340	9780	5280	7530	7443.15	20.11	0	-259686	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	65560	-10.58	1.44	12	0.19	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
86	20231116	120244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7460	-70	5	-0.93	10330845920	1388114	21.93	7540	7550	7340	9780	5280	7530	7442.33	20.11	0	-258640	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	65648	-10.60	1.44	12	0.16	-704.00	5187.00	9470	20230802	-21.22	4790	20230106	55.74	9470	-21.22	20230802	4790	55.74	20230106	9470	-21.22	20230802	4790	55.74	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
87	20231116	110243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7360	-170	5	-2.26	7388288110	992046	15.67	7540	7550	7340	9780	5280	7530	7447.49	20.11	0	-279861	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	64768	-10.45	1.42	12	0.11	-704.00	5187.00	9470	20230802	-22.28	4790	20230106	53.65	9470	-22.28	20230802	4790	53.65	20230106	9470	-22.28	20230802	4790	53.65	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
88	20231116	100241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7490	-40	5	-0.53	921791740	122676	1.94	7540	7540	7440	9780	5280	7530	7513.97	20.11	0	-50822	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	65912	-10.64	1.44	12	0.01	-704.00	5187.00	9470	20230802	-20.91	4790	20230106	56.37	9470	-20.91	20230802	4790	56.37	20230106	9470	-20.91	20230802	4790	56.37	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
89	20231116	090240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	0	3	0.00	0	0	0.00	0	0	0	9780	5280	7530	0.00	20.11	0	0	7770	7650	7460	7340	7150	7710	7400	8800	2250	1000	5870	10	1	880000000	66264	-10.70	1.45	12	0.00	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.06	N	010140	1000	8800 억	176960683	N	N	30	N	N
90	20231115	160231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	360	2	5.02	46975012820	6297691	240.20	7340	7580	7270	9320	5020	7170	7458.96	20.07	0	588887	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	66264	-10.70	1.45	12	0.72	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	30	N	N
91	20231115	150245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	340	2	4.74	43287913140	5807890	221.52	7340	7580	7270	9320	5020	7170	7453.30	20.07	0	557374	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	66088	-10.67	1.45	12	0.66	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	375074	N	N
92	20231115	140247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7470	300	2	4.18	37659438510	5057327	192.89	7340	7580	7270	9320	5020	7170	7446.51	20.07	0	604179	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	65736	-10.61	1.44	12	0.57	-704.00	5187.00	9470	20230802	-21.12	4790	20230106	55.95	9470	-21.12	20230802	4790	55.95	20230106	9470	-21.12	20230802	4790	55.95	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	375074	N	N
93	20231115	130247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	280	2	3.91	33962397330	4562598	174.02	7340	7580	7270	9320	5020	7170	7443.66	20.07	0	760242	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	65560	-10.58	1.44	12	0.52	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	375074	N	N
94	20231115	120248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7490	320	2	4.46	31687877010	4258083	162.41	7340	7580	7270	9320	5020	7170	7441.82	20.07	0	771172	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	65912	-10.64	1.44	12	0.48	-704.00	5187.00	9470	20230802	-20.91	4790	20230106	56.37	9470	-20.91	20230802	4790	56.37	20230106	9470	-20.91	20230802	4790	56.37	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	375074	N	N
95	20231115	110250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7480	310	2	4.32	27388778620	3684542	140.53	7340	7580	7270	9320	5020	7170	7433.43	20.07	0	867606	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	65824	-10.62	1.44	12	0.42	-704.00	5187.00	9470	20230802	-21.01	4790	20230106	56.16	9470	-21.01	20230802	4790	56.16	20230106	9470	-21.01	20230802	4790	56.16	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	375074	N	N
96	20231115	100246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7390	220	2	3.07	11136283590	1514384	57.76	7340	7430	7270	9320	5020	7170	7353.68	20.07	0	282649	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	65032	-10.50	1.42	12	0.17	-704.00	5187.00	9470	20230802	-21.96	4790	20230106	54.28	9470	-21.96	20230802	4790	54.28	20230106	9470	-21.96	20230802	4790	54.28	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	375074	N	N
97	20231115	090244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7320	150	2	2.09	2057998240	281015	10.72	7340	7340	7290	9320	5020	7170	7323.46	20.07	0	44328	7230	7200	7150	7120	7070	7210	7130	8800	2150	1000	5590	10	1	880000000	64416	-10.40	1.41	12	0.03	-704.00	5187.00	9470	20230802	-22.70	4790	20230106	52.82	9470	-22.70	20230802	4790	52.82	20230106	9470	-22.70	20230802	4790	52.82	20230106	1.06	N	010140	1000	8800 억	176628417	N	N	375074	N	N
98	20231114	160244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7170	90	2	1.27	18610428800	2606781	116.71	7170	7180	7100	9200	4960	7080	7139.17	20.05	-1020	413564	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	63096	-10.18	1.38	12	0.30	-704.00	5187.00	9470	20230802	-24.29	4790	20230106	49.69	9470	-24.29	20230802	4790	49.69	20230106	9470	-24.29	20230802	4790	49.69	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	375074	N	N
99	20231114	150242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7150	70	2	0.99	16828899260	2358007	105.57	7170	7180	7100	9200	4960	7080	7136.92	20.05	-1020	396260	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	62920	-10.16	1.38	12	0.27	-704.00	5187.00	9470	20230802	-24.50	4790	20230106	49.27	9470	-24.50	20230802	4790	49.27	20230106	9470	-24.50	20230802	4790	49.27	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	370398	N	N
100	20231114	140243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7140	60	2	0.85	13671852590	1916082	85.79	7170	7180	7100	9200	4960	7080	7135.32	20.05	-1020	292254	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	62832	-10.14	1.38	12	0.22	-704.00	5187.00	9470	20230802	-24.60	4790	20230106	49.06	9470	-24.60	20230802	4790	49.06	20230106	9470	-24.60	20230802	4790	49.06	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	370398	N	N
101	20231114	130245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7110	30	2	0.42	10722864250	1501811	67.24	7170	7180	7100	9200	4960	7080	7139.96	20.05	-1020	205987	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	62568	-10.10	1.37	12	0.17	-704.00	5187.00	9470	20230802	-24.92	4790	20230106	48.43	9470	-24.92	20230802	4790	48.43	20230106	9470	-24.92	20230802	4790	48.43	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	370398	N	N
102	20231114	120243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7140	60	2	0.85	8384958070	1173443	52.54	7170	7180	7110	9200	4960	7080	7145.60	20.05	-1020	146180	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	62832	-10.14	1.38	12	0.13	-704.00	5187.00	9470	20230802	-24.60	4790	20230106	49.06	9470	-24.60	20230802	4790	49.06	20230106	9470	-24.60	20230802	4790	49.06	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	370398	N	N
103	20231114	110246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	80	2	1.13	6766486970	946993	42.40	7170	7180	7110	9200	4960	7080	7145.23	20.05	-1020	69887	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	63008	-10.17	1.38	12	0.11	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	370398	N	N
104	20231114	100244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7140	60	2	0.85	4276141600	598798	26.81	7170	7170	7110	9200	4960	7080	7141.21	20.05	-1020	73	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	62832	-10.14	1.38	12	0.07	-704.00	5187.00	9470	20230802	-24.60	4790	20230106	49.06	9470	-24.60	20230802	4790	49.06	20230106	9470	-24.60	20230802	4790	49.06	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	370398	N	N
105	20231114	090242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	40	2	0.56	374809700	52408	2.35	7170	7170	7110	9200	4960	7080	7151.77	20.05	-1020	-11054	7340	7210	7130	7000	6920	7170	6960	8800	2120	1000	5520	10	1	880000000	62656	-10.11	1.37	12	0.01	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.07	N	010140	1000	8800 억	176408810	N	N	370398	N	N
106	20231113	160241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7080	-70	5	-0.98	15792931510	2222127	118.09	7230	7260	7050	9290	5010	7150	7107.14	20.01	0	205091	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	62304	-10.06	1.36	12	0.25	-704.00	5187.00	9470	20230802	-25.24	4790	20230106	47.81	9470	-25.24	20230802	4790	47.81	20230106	9470	-25.24	20230802	4790	47.81	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	370398	N	N
107	20231113	150241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7080	-70	5	-0.98	14156224280	1990722	105.79	7230	7260	7050	9290	5010	7150	7111.10	20.01	0	150466	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	62304	-10.06	1.36	12	0.23	-704.00	5187.00	9470	20230802	-25.24	4790	20230106	47.81	9470	-25.24	20230802	4790	47.81	20230106	9470	-25.24	20230802	4790	47.81	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	21	N	N
108	20231113	140240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7070	-80	5	-1.12	10511944560	1475518	78.41	7230	7260	7050	9290	5010	7150	7124.24	20.01	0	111	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	62216	-10.04	1.36	12	0.17	-704.00	5187.00	9470	20230802	-25.34	4790	20230106	47.60	9470	-25.34	20230802	4790	47.60	20230106	9470	-25.34	20230802	4790	47.60	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	21	N	N
109	20231113	130239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7090	-60	5	-0.84	7801026590	1092280	58.05	7230	7260	7060	9290	5010	7150	7141.97	20.01	0	7460	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	62392	-10.07	1.37	12	0.12	-704.00	5187.00	9470	20230802	-25.13	4790	20230106	48.02	9470	-25.13	20230802	4790	48.02	20230106	9470	-25.13	20230802	4790	48.02	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	21	N	N
110	20231113	120239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	-30	5	-0.42	5930941360	828588	44.03	7230	7260	7090	9290	5010	7150	7157.89	20.01	0	-16811	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	62656	-10.11	1.37	12	0.09	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	21	N	N
111	20231113	110238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	10	2	0.14	4541004390	633631	33.67	7230	7260	7090	9290	5010	7150	7166.64	20.01	0	-20943	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	63008	-10.17	1.38	12	0.07	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	21	N	N
112	20231113	100239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	10	2	0.14	2646366780	367818	19.55	7230	7260	7140	9290	5010	7150	7194.78	20.01	0	-58622	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	63008	-10.17	1.38	12	0.04	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	21	N	N
113	20231113	090240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7220	70	2	0.98	461667230	63842	3.39	7230	7260	7210	9290	5010	7150	7231.52	20.01	0	-10828	7236	7192	7116	7072	6996	7215	7095	8800	2140	1000	5570	10	1	880000000	63536	-10.26	1.39	12	0.01	-704.00	5187.00	9470	20230802	-23.76	4790	20230106	50.73	9470	-23.76	20230802	4790	50.73	20230106	9470	-23.76	20230802	4790	50.73	20230106	1.10	N	010140	1000	8800 억	176105068	N	N	21	N	N
114	20231110	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7150	-10	5	-0.14	13345280570	1877089	57.22	7080	7160	7040	9300	5020	7160	7109.51	20.01	0	41222	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62920	-10.16	1.38	12	0.21	-704.00	5187.00	9470	20230802	-24.50	4790	20230106	49.27	9470	-24.50	20230802	4790	49.27	20230106	9470	-24.50	20230802	4790	49.27	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	21	N	N
115	20231110	150243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7100	-60	5	-0.84	11945548810	1681009	51.24	7080	7160	7040	9300	5020	7160	7106.17	20.01	0	10770	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62480	-10.09	1.37	12	0.19	-704.00	5187.00	9470	20230802	-25.03	4790	20230106	48.23	9470	-25.03	20230802	4790	48.23	20230106	9470	-25.03	20230802	4790	48.23	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	1001	N	N
116	20231110	140242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7110	-50	5	-0.70	8652474990	1217240	37.11	7080	7160	7040	9300	5020	7160	7108.26	20.01	0	-8168	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62568	-10.10	1.37	12	0.14	-704.00	5187.00	9470	20230802	-24.92	4790	20230106	48.43	9470	-24.92	20230802	4790	48.43	20230106	9470	-24.92	20230802	4790	48.43	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	1001	N	N
117	20231110	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	-40	5	-0.56	6770907260	952120	29.02	7080	7160	7040	9300	5020	7160	7111.39	20.01	0	20761	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62656	-10.11	1.37	12	0.11	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	1001	N	N
118	20231110	120241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	-40	5	-0.56	5864203000	824837	25.14	7080	7160	7040	9300	5020	7160	7109.52	20.01	0	36390	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62656	-10.11	1.37	12	0.09	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	1001	N	N
119	20231110	110241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	-40	5	-0.56	4934517730	694356	21.17	7080	7160	7040	9300	5020	7160	7106.59	20.01	0	55760	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62656	-10.11	1.37	12	0.08	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	1001	N	N
120	20231110	100242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7140	-20	5	-0.28	3425569030	482676	14.71	7080	7160	7040	9300	5020	7160	7097.01	20.01	0	35985	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62832	-10.14	1.38	12	0.05	-704.00	5187.00	9470	20230802	-24.60	4790	20230106	49.06	9470	-24.60	20230802	4790	49.06	20230106	9470	-24.60	20230802	4790	49.06	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	1001	N	N
121	20231110	090238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7070	-90	5	-1.26	303178970	42874	1.31	7080	7090	7040	9300	5020	7160	7070.97	20.01	0	-5905	7340	7250	7120	7030	6900	7185	6965	8800	2140	1000	5580	10	1	880000000	62216	-10.04	1.36	12	0.00	-704.00	5187.00	9470	20230802	-25.34	4790	20230106	47.60	9470	-25.34	20230802	4790	47.60	20230106	9470	-25.34	20230802	4790	47.60	20230106	1.10	N	010140	1000	8800 억	176050487	N	N	1001	N	N
122	20231109	160236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	-30	5	-0.42	23266247200	3272284	117.76	7190	7210	6990	9340	5040	7190	7110.06	19.92	0	363083	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	63008	-10.17	1.38	12	0.37	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	1001	N	N
123	20231109	150238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7150	-40	5	-0.56	20412631460	2873722	103.41	7190	7210	6990	9340	5040	7190	7103.20	19.92	0	350785	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	62920	-10.16	1.38	12	0.33	-704.00	5187.00	9470	20230802	-24.50	4790	20230106	49.27	9470	-24.50	20230802	4790	49.27	20230106	9470	-24.50	20230802	4790	49.27	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	63	N	N
124	20231109	140236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7150	-40	5	-0.56	18046760610	2543085	91.52	7190	7210	6990	9340	5040	7190	7096.40	19.92	0	304687	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	62920	-10.16	1.38	12	0.29	-704.00	5187.00	9470	20230802	-24.50	4790	20230106	49.27	9470	-24.50	20230802	4790	49.27	20230106	9470	-24.50	20230802	4790	49.27	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	63	N	N
125	20231109	130237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	-30	5	-0.42	16395281420	2311886	83.20	7190	7210	6990	9340	5040	7190	7091.73	19.92	0	256885	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	63008	-10.17	1.38	12	0.26	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	63	N	N
126	20231109	120237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	-30	5	-0.42	14843552690	2094936	75.39	7190	7210	6990	9340	5040	7190	7085.44	19.92	0	163540	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	63008	-10.17	1.38	12	0.24	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	63	N	N
127	20231109	110237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	-70	5	-0.97	13154029730	1858838	66.89	7190	7210	6990	9340	5040	7190	7076.48	19.92	0	110614	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	62656	-10.11	1.37	12	0.21	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	63	N	N
128	20231109	100235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7050	-140	5	-1.95	6467604540	910862	32.78	7190	7210	7030	9340	5040	7190	7100.53	19.92	0	-70300	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	62040	-10.01	1.36	12	0.10	-704.00	5187.00	9470	20230802	-25.55	4790	20230106	47.18	9470	-25.55	20230802	4790	47.18	20230106	9470	-25.55	20230802	4790	47.18	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	63	N	N
129	20231109	090235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7190	0	3	0.00	241234720	33527	1.21	7190	7210	7190	9340	5040	7190	7195.24	19.92	0	-5743	7543	7366	7273	7096	7003	7320	7050	8800	2150	1000	5600	10	1	880000000	63272	-10.21	1.39	12	0.00	-704.00	5187.00	9470	20230802	-24.08	4790	20230106	50.10	9470	-24.08	20230802	4790	50.10	20230106	9470	-24.08	20230802	4790	50.10	20230106	1.09	N	010140	1000	8800 억	175263828	N	N	63	N	N
130	20231108	160235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7190	-180	5	-2.44	20090558050	2760931	72.96	7400	7450	7180	9580	5160	7370	7276.84	20.00	0	-199974	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	63272	-10.21	1.39	12	0.31	-704.00	5187.00	9470	20230802	-24.08	4790	20230106	50.10	9470	-24.08	20230802	4790	50.10	20230106	9470	-24.08	20230802	4790	50.10	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	63	N	N
131	20231108	150237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7190	-180	5	-2.44	17846836040	2448895	64.72	7400	7450	7180	9580	5160	7370	7287.65	20.00	0	-270387	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	63272	-10.21	1.39	12	0.28	-704.00	5187.00	9470	20230802	-24.08	4790	20230106	50.10	9470	-24.08	20230802	4790	50.10	20230106	9470	-24.08	20230802	4790	50.10	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	3189	N	N
132	20231108	140234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7250	-120	5	-1.63	14059495380	1923481	50.83	7400	7450	7220	9580	5160	7370	7309.34	20.00	0	-245640	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	63800	-10.30	1.40	12	0.22	-704.00	5187.00	9470	20230802	-23.44	4790	20230106	51.36	9470	-23.44	20230802	4790	51.36	20230106	9470	-23.44	20230802	4790	51.36	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	3189	N	N
133	20231108	130235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7260	-110	5	-1.49	11899581260	1625677	42.96	7400	7450	7220	9580	5160	7370	7319.71	20.00	0	-190710	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	63888	-10.31	1.40	12	0.18	-704.00	5187.00	9470	20230802	-23.34	4790	20230106	51.57	9470	-23.34	20230802	4790	51.57	20230106	9470	-23.34	20230802	4790	51.57	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	3189	N	N
134	20231108	120237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7280	-90	5	-1.22	9528768380	1298748	34.32	7400	7450	7270	9580	5160	7370	7336.84	20.00	0	-106686	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	64064	-10.34	1.40	12	0.15	-704.00	5187.00	9470	20230802	-23.13	4790	20230106	51.98	9470	-23.13	20230802	4790	51.98	20230106	9470	-23.13	20230802	4790	51.98	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	3189	N	N
135	20231108	110235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7310	-60	5	-0.81	7731966840	1052114	27.80	7400	7450	7280	9580	5160	7370	7348.94	20.00	0	-20516	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	64328	-10.38	1.41	12	0.12	-704.00	5187.00	9470	20230802	-22.81	4790	20230106	52.61	9470	-22.81	20230802	4790	52.61	20230106	9470	-22.81	20230802	4790	52.61	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	3189	N	N
136	20231108	100235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7290	-80	5	-1.09	5973163450	811240	21.44	7400	7450	7280	9580	5160	7370	7362.99	20.00	0	-59484	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	64152	-10.36	1.41	12	0.09	-704.00	5187.00	9470	20230802	-23.02	4790	20230106	52.19	9470	-23.02	20230802	4790	52.19	20230106	9470	-23.02	20230802	4790	52.19	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	3189	N	N
137	20231108	090234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7390	20	2	0.27	971581380	131052	3.46	7400	7450	7390	9580	5160	7370	7414.35	20.00	0	-9256	7643	7506	7363	7226	7083	7435	7155	8800	2210	1000	5740	10	1	880000000	65032	-10.50	1.42	12	0.01	-704.00	5187.00	9470	20230802	-21.96	4790	20230106	54.28	9470	-21.96	20230802	4790	54.28	20230106	9470	-21.96	20230802	4790	54.28	20230106	1.07	N	010140	1000	8800 억	176002339	N	N	3189	N	N
138	20231107	160235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7370	-160	5	-2.12	27567261900	3761334	78.30	7500	7500	7220	9780	5280	7530	7328.84	20.08	0	263403	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	64856	-10.47	1.42	12	0.43	-704.00	5187.00	9470	20230802	-22.18	4790	20230106	53.86	9470	-22.18	20230802	4790	53.86	20230106	9470	-22.18	20230802	4790	53.86	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	3183	N	N
139	20231107	150235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7350	-180	5	-2.39	25131145820	3430660	71.41	7500	7500	7220	9780	5280	7530	7325.18	20.08	0	212584	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	64680	-10.44	1.42	12	0.39	-704.00	5187.00	9470	20230802	-22.39	4790	20230106	53.44	9470	-22.39	20230802	4790	53.44	20230106	9470	-22.39	20230802	4790	53.44	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	5952	N	N
140	20231107	140236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7280	-250	5	-3.32	21737056170	2966795	61.76	7500	7500	7220	9780	5280	7530	7326.47	20.08	0	95792	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	64064	-10.34	1.40	12	0.34	-704.00	5187.00	9470	20230802	-23.13	4790	20230106	51.98	9470	-23.13	20230802	4790	51.98	20230106	9470	-23.13	20230802	4790	51.98	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	5952	N	N
141	20231107	130235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7300	-230	5	-3.05	18466308050	2517742	52.41	7500	7500	7220	9780	5280	7530	7334.11	20.08	0	30782	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	64240	-10.37	1.41	12	0.29	-704.00	5187.00	9470	20230802	-22.91	4790	20230106	52.40	9470	-22.91	20230802	4790	52.40	20230106	9470	-22.91	20230802	4790	52.40	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	5952	N	N
142	20231107	120235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7260	-270	5	-3.59	14987206680	2037724	42.42	7500	7500	7250	9780	5280	7530	7354.48	20.08	0	-86762	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	63888	-10.31	1.40	12	0.23	-704.00	5187.00	9470	20230802	-23.34	4790	20230106	51.57	9470	-23.34	20230802	4790	51.57	20230106	9470	-23.34	20230802	4790	51.57	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	5952	N	N
143	20231107	110235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7340	-190	5	-2.52	11008780330	1491929	31.06	7500	7500	7320	9780	5280	7530	7378.42	20.08	0	-19496	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	64592	-10.43	1.42	12	0.17	-704.00	5187.00	9470	20230802	-22.49	4790	20230106	53.24	9470	-22.49	20230802	4790	53.24	20230106	9470	-22.49	20230802	4790	53.24	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	5952	N	N
144	20231107	100237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7370	-160	5	-2.12	7710900790	1043059	21.71	7500	7500	7320	9780	5280	7530	7391.97	20.08	0	-97743	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	64856	-10.47	1.42	12	0.12	-704.00	5187.00	9470	20230802	-22.18	4790	20230106	53.86	9470	-22.18	20230802	4790	53.86	20230106	9470	-22.18	20230802	4790	53.86	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	5952	N	N
145	20231107	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7380	-150	5	-1.99	1448722950	194588	4.05	7500	7500	7370	9780	5280	7530	7443.02	20.08	0	-60637	7690	7610	7450	7370	7210	7650	7410	8800	2250	1000	5870	10	1	880000000	64944	-10.48	1.42	12	0.02	-704.00	5187.00	9470	20230802	-22.07	4790	20230106	54.07	9470	-22.07	20230802	4790	54.07	20230106	9470	-22.07	20230802	4790	54.07	20230106	1.07	N	010140	1000	8800 억	176699989	N	N	5952	N	N
146	20231106	160230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	270	2	3.72	35356305800	4767652	192.70	7390	7530	7290	9430	5090	7260	7415.89	20.06	0	263528	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	66264	-10.70	1.45	12	0.54	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	4167	N	N
147	20231106	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	190	2	2.62	30387341320	4106154	165.96	7390	7470	7290	9430	5090	7260	7401.13	20.06	0	243531	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	65560	-10.58	1.44	12	0.47	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	16858	N	N
148	20231106	140230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	190	2	2.62	26578132840	3594274	145.27	7390	7470	7290	9430	5090	7260	7395.34	20.06	0	280101	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	65560	-10.58	1.44	12	0.41	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	16858	N	N
149	20231106	130232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	190	2	2.62	21850276580	2958799	119.59	7390	7450	7290	9430	5090	7260	7385.71	20.06	0	277293	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	65560	-10.58	1.44	12	0.34	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	16858	N	N
150	20231106	120232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7430	170	2	2.34	18748552290	2541437	102.72	7390	7440	7290	9430	5090	7260	7378.09	20.06	0	179209	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	65384	-10.55	1.43	12	0.29	-704.00	5187.00	9470	20230802	-21.54	4790	20230106	55.11	9470	-21.54	20230802	4790	55.11	20230106	9470	-21.54	20230802	4790	55.11	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	16858	N	N
151	20231106	110233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7410	150	2	2.07	14982207350	2032788	82.16	7390	7440	7290	9430	5090	7260	7371.38	20.06	0	93234	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	65208	-10.53	1.43	12	0.23	-704.00	5187.00	9470	20230802	-21.75	4790	20230106	54.70	9470	-21.75	20230802	4790	54.70	20230106	9470	-21.75	20230802	4790	54.70	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	16858	N	N
152	20231106	100221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7350	90	2	1.24	9593153770	1304331	52.72	7390	7420	7290	9430	5090	7260	7356.34	20.06	0	-153165	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	64680	-10.44	1.42	12	0.15	-704.00	5187.00	9470	20230802	-22.39	4790	20230106	53.44	9470	-22.39	20230802	4790	53.44	20230106	9470	-22.39	20230802	4790	53.44	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	16858	N	N
153	20231106	090232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7320	60	2	0.83	2287304990	310871	12.56	7390	7400	7300	9430	5090	7260	7364.53	20.06	0	-103031	7380	7320	7210	7150	7040	7345	7175	8800	2170	1000	5660	10	1	880000000	64416	-10.40	1.41	12	0.04	-704.00	5187.00	9470	20230802	-22.70	4790	20230106	52.82	9470	-22.70	20230802	4790	52.82	20230106	9470	-22.70	20230802	4790	52.82	20230106	1.07	Y	010140	1000	8800 억	176486905	N	N	16858	N	N
154	20231103	160228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7260	160	2	2.25	17586102110	2440812	70.15	7260	7270	7100	9230	4970	7100	7204.96	20.04	0	201592	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	63888	-10.31	1.40	12	0.28	-704.00	5187.00	9470	20230802	-23.34	4790	20230106	51.57	9470	-23.34	20230802	4790	51.57	20230106	9470	-23.34	20230802	4790	51.57	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	16858	N	N
155	20231103	150230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7240	140	2	1.97	16029348750	2226241	63.99	7260	7270	7100	9230	4970	7100	7200.19	20.04	0	205437	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	63712	-10.28	1.40	12	0.25	-704.00	5187.00	9470	20230802	-23.55	4790	20230106	51.15	9470	-23.55	20230802	4790	51.15	20230106	9470	-23.55	20230802	4790	51.15	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	53545	N	N
156	20231103	140230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7240	140	2	1.97	13700614020	1904800	54.75	7260	7270	7100	9230	4970	7100	7192.68	20.04	0	187016	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	63712	-10.28	1.40	12	0.22	-704.00	5187.00	9470	20230802	-23.55	4790	20230106	51.15	9470	-23.55	20230802	4790	51.15	20230106	9470	-23.55	20230802	4790	51.15	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	53545	N	N
157	20231103	130229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7170	70	2	0.99	11502701090	1600174	45.99	7260	7270	7100	9230	4970	7100	7188.41	20.04	0	87118	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	63096	-10.18	1.38	12	0.18	-704.00	5187.00	9470	20230802	-24.29	4790	20230106	49.69	9470	-24.29	20230802	4790	49.69	20230106	9470	-24.29	20230802	4790	49.69	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	53545	N	N
158	20231103	120229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7180	80	2	1.13	10236201140	1424162	40.93	7260	7270	7100	9230	4970	7100	7187.53	20.04	0	83624	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	63184	-10.20	1.38	12	0.16	-704.00	5187.00	9470	20230802	-24.18	4790	20230106	49.90	9470	-24.18	20230802	4790	49.90	20230106	9470	-24.18	20230802	4790	49.90	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	53545	N	N
159	20231103	110230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7200	100	2	1.41	8570939630	1192804	34.28	7260	7270	7100	9230	4970	7100	7185.54	20.04	0	24514	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	63360	-10.23	1.39	12	0.14	-704.00	5187.00	9470	20230802	-23.97	4790	20230106	50.31	9470	-23.97	20230802	4790	50.31	20230106	9470	-23.97	20230802	4790	50.31	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	53545	N	N
160	20231103	100228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7140	40	2	0.56	6574525910	914288	26.28	7260	7270	7100	9230	4970	7100	7190.87	20.04	0	-32513	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	62832	-10.14	1.38	12	0.10	-704.00	5187.00	9470	20230802	-24.60	4790	20230106	49.06	9470	-24.60	20230802	4790	49.06	20230106	9470	-24.60	20230802	4790	49.06	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	53545	N	N
161	20231103	090228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7230	130	2	1.83	994955040	137207	3.94	7260	7270	7220	9230	4970	7100	7251.49	20.04	0	6953	7260	7180	7100	7020	6940	7220	7060	8800	2130	1000	5530	10	1	880000000	63624	-10.27	1.39	12	0.02	-704.00	5187.00	9470	20230802	-23.65	4790	20230106	50.94	9470	-23.65	20230802	4790	50.94	20230106	9470	-23.65	20230802	4790	50.94	20230106	1.08	Y	010140	1000	8800 억	176332499	N	N	53545	N	N
162	20231102	160227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7100	190	2	2.75	24573587230	3454700	91.73	7050	7180	7020	8980	4840	6910	7113.15	20.01	0	286954	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	62480	-10.09	1.37	12	0.39	-704.00	5187.00	9470	20230802	-25.03	4790	20230106	48.23	9470	-25.03	20230802	4790	48.23	20230106	9470	-25.03	20230802	4790	48.23	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	53545	N	N
163	20231102	150230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7100	190	2	2.75	21943997880	3084094	81.89	7050	7180	7020	8980	4840	6910	7115.22	20.01	0	234142	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	62480	-10.09	1.37	12	0.35	-704.00	5187.00	9470	20230802	-25.03	4790	20230106	48.23	9470	-25.03	20230802	4790	48.23	20230106	9470	-25.03	20230802	4790	48.23	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	334293	N	N
164	20231102	140228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7100	190	2	2.75	18958131220	2663093	70.71	7050	7180	7020	8980	4840	6910	7118.84	20.01	0	211297	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	62480	-10.09	1.37	12	0.30	-704.00	5187.00	9470	20230802	-25.03	4790	20230106	48.23	9470	-25.03	20230802	4790	48.23	20230106	9470	-25.03	20230802	4790	48.23	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	334293	N	N
165	20231102	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7140	230	2	3.33	16768786440	2355683	62.55	7050	7180	7020	8980	4840	6910	7118.44	20.01	0	204654	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	62832	-10.14	1.38	12	0.27	-704.00	5187.00	9470	20230802	-24.60	4790	20230106	49.06	9470	-24.60	20230802	4790	49.06	20230106	9470	-24.60	20230802	4790	49.06	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	334293	N	N
166	20231102	120226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	210	2	3.04	15223723920	2138786	56.79	7050	7180	7020	8980	4840	6910	7117.93	20.01	0	161655	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	62656	-10.11	1.37	12	0.24	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	334293	N	N
167	20231102	110225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	250	2	3.62	12426006930	1747222	46.40	7050	7170	7020	8980	4840	6910	7111.87	20.01	0	179243	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	63008	-10.17	1.38	12	0.20	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	334293	N	N
168	20231102	100227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7150	240	2	3.47	8614839700	1212934	32.21	7050	7160	7020	8980	4840	6910	7102.48	20.01	0	142024	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	62920	-10.16	1.38	12	0.14	-704.00	5187.00	9470	20230802	-24.50	4790	20230106	49.27	9470	-24.50	20230802	4790	49.27	20230106	9470	-24.50	20230802	4790	49.27	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	334293	N	N
169	20231102	090228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7080	170	2	2.46	1015676530	143923	3.82	7050	7090	7020	8980	4840	6910	7057.10	20.01	0	4362	7110	7010	6940	6840	6770	7060	6890	8800	2070	1000	5380	10	1	880000000	62304	-10.06	1.36	12	0.02	-704.00	5187.00	9470	20230802	-25.24	4790	20230106	47.81	9470	-25.24	20230802	4790	47.81	20230106	9470	-25.24	20230802	4790	47.81	20230106	1.08	Y	010140	1000	8800 억	176050611	N	N	334293	N	N
170	20231101	160226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6910	90	2	1.32	26015291680	3744350	55.55	6880	7040	6870	8860	4780	6820	6947.92	19.96	0	509202	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	60808	-9.82	1.33	12	0.43	-704.00	5187.00	9470	20230802	-27.03	4790	20230106	44.26	9470	-27.03	20230802	4790	44.26	20230106	9470	-27.03	20230802	4790	44.26	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	334293	N	N
171	20231101	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6900	80	2	1.17	24187807680	3479572	51.62	6880	7040	6870	8860	4780	6820	6951.38	19.96	0	485020	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	60720	-9.80	1.33	12	0.40	-704.00	5187.00	9470	20230802	-27.14	4790	20230106	44.05	9470	-27.14	20230802	4790	44.05	20230106	9470	-27.14	20230802	4790	44.05	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	519644	N	N
172	20231101	140224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6930	110	2	1.61	19751855280	2836230	42.08	6880	7040	6870	8860	4780	6820	6964.14	19.96	0	386229	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	60984	-9.84	1.34	12	0.32	-704.00	5187.00	9470	20230802	-26.82	4790	20230106	44.68	9470	-26.82	20230802	4790	44.68	20230106	9470	-26.82	20230802	4790	44.68	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	519644	N	N
173	20231101	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6940	120	2	1.76	16923512290	2428011	36.02	6880	7040	6870	8860	4780	6820	6970.13	19.96	0	293285	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	61072	-9.86	1.34	12	0.28	-704.00	5187.00	9470	20230802	-26.72	4790	20230106	44.89	9470	-26.72	20230802	4790	44.89	20230106	9470	-26.72	20230802	4790	44.89	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	519644	N	N
174	20231101	120230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6950	130	2	1.91	14465508920	2074195	30.77	6880	7040	6870	8860	4780	6820	6974.05	19.96	0	296328	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	61160	-9.87	1.34	12	0.24	-704.00	5187.00	9470	20230802	-26.61	4790	20230106	45.09	9470	-26.61	20230802	4790	45.09	20230106	9470	-26.61	20230802	4790	45.09	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	519644	N	N
175	20231101	110230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6940	120	2	1.76	11594964700	1661259	24.65	6880	7040	6870	8860	4780	6820	6979.65	19.96	0	250316	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	61072	-9.86	1.34	12	0.19	-704.00	5187.00	9470	20230802	-26.72	4790	20230106	44.89	9470	-26.72	20230802	4790	44.89	20230106	9470	-26.72	20230802	4790	44.89	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	519644	N	N
176	20231101	100228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6970	150	2	2.20	7796035470	1117214	16.57	6880	7040	6870	8860	4780	6820	6978.14	19.96	0	241821	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	61336	-9.90	1.34	12	0.13	-704.00	5187.00	9470	20230802	-26.40	4790	20230106	45.51	9470	-26.40	20230802	4790	45.51	20230106	9470	-26.40	20230802	4790	45.51	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	519644	N	N
177	20231101	090229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6930	110	2	1.61	885695430	128218	1.90	6880	6940	6870	8860	4780	6820	6907.89	19.96	0	54355	7506	7162	6986	6642	6466	7075	6555	8800	2040	1000	5310	10	1	880000000	60984	-9.84	1.34	12	0.01	-704.00	5187.00	9470	20230802	-26.82	4790	20230106	44.68	9470	-26.82	20230802	4790	44.68	20230106	9470	-26.82	20230802	4790	44.68	20230106	1.07	Y	010140	1000	8800 억	175647698	N	N	519644	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History