KissMeData/042660/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	160515	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27300	500	2	1.87	65704764700	2440145	47.55	27000	27400	25950	34800	18800	26800	26926.10	9.97	0	98183	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	83636	-1.86	4.36	12	0.80	-14641.00	6257.00	44332	20230712	-38.42	15636	20230103	74.60	44332	-38.42	20230712	15636	74.60	20230103	49900	-45.29	20230712	17600	55.11	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	3427	N	00	N
3	20231130	150516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27350	550	2	2.05	55293887400	2058981	40.12	27000	27400	25950	34800	18800	26800	26854.99	9.97	0	43777	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	83789	-1.87	4.37	12	0.67	-14641.00	6257.00	44332	20230712	-38.31	15636	20230103	74.92	44332	-38.31	20230712	15636	74.92	20230103	49900	-45.19	20230712	17600	55.40	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	217	N	00	N
4	20231130	140513	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27100	300	2	1.12	47675476000	1779408	34.68	27000	27400	25950	34800	18800	26800	26792.88	9.97	0	20252	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	83023	-1.85	4.33	12	0.58	-14641.00	6257.00	44332	20230712	-38.87	15636	20230103	73.32	44332	-38.87	20230712	15636	73.32	20230103	49900	-45.69	20230712	17600	53.98	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	217	N	00	N
5	20231130	130511	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27000	200	2	0.75	37270361300	1397221	27.23	27000	27250	25950	34800	18800	26800	26674.61	9.97	0	-60433	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	82717	-1.84	4.32	12	0.46	-14641.00	6257.00	44332	20230712	-39.10	15636	20230103	72.68	44332	-39.10	20230712	15636	72.68	20230103	49900	-45.89	20230712	17600	53.41	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	217	N	00	N
6	20231130	120521	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27000	200	2	0.75	33906173850	1272360	24.79	27000	27250	25950	34800	18800	26800	26648.22	9.97	0	-73117	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	82717	-1.84	4.32	12	0.42	-14641.00	6257.00	44332	20230712	-39.10	15636	20230103	72.68	44332	-39.10	20230712	15636	72.68	20230103	49900	-45.89	20230712	17600	53.41	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	217	N	00	N
7	20231130	110516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26900	100	2	0.37	28947647700	1088590	21.21	27000	27250	25950	34800	18800	26800	26591.81	9.97	0	-96984	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	82411	-1.84	4.30	12	0.36	-14641.00	6257.00	44332	20230712	-39.32	15636	20230103	72.04	44332	-39.32	20230712	15636	72.04	20230103	49900	-46.09	20230712	17600	52.84	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	217	N	00	N
8	20231130	100511	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26500	-300	5	-1.12	22331369700	840462	16.38	27000	27250	25950	34800	18800	26800	26570.27	9.97	0	-86296	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	81185	-1.81	4.24	12	0.27	-14641.00	6257.00	44332	20230712	-40.22	15636	20230103	69.48	44332	-40.22	20230712	15636	69.48	20230103	49900	-46.89	20230712	17600	50.57	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	217	N	00	N
9	20231130	090513	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26950	150	2	0.56	4310270300	160002	3.12	27000	27250	26600	34800	18800	26800	26939.12	9.97	0	-25655	28500	27650	26450	25600	24400	28075	26025	15368	8000	5000	19290	50	1	306358899	82564	-1.84	4.31	12	0.05	-14641.00	6257.00	44332	20230712	-39.21	15636	20230103	72.36	44332	-39.21	20230712	15636	72.36	20230103	49900	-45.99	20230712	17600	53.12	20230103	0.36	N	042660	5000	15367 억		30543528	N	N	217	N	00	N
10	20231129	160511	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26800	1250	2	4.89	132697553950	4998607	55.55	26050	27300	25250	33200	17900	25550	26546.74	10.06	0	-72946	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	82104	-1.83	4.28	12	1.63	-14641.00	6257.00	44332	20230712	-39.55	15636	20230103	71.40	44332	-39.55	20230712	15636	71.40	20230103	49900	-46.29	20230712	17600	52.27	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	217	N	00	N
11	20231129	150513	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26850	1300	2	5.09	128013472100	4823676	53.61	26050	27300	25250	33200	17900	25550	26538.57	10.06	0	-109223	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	82257	-1.83	4.29	12	1.57	-14641.00	6257.00	44332	20230712	-39.43	15636	20230103	71.72	44332	-39.43	20230712	15636	71.72	20230103	49900	-46.19	20230712	17600	52.56	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	708	N	00	N
12	20231129	140512	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27100	1550	2	6.07	113817740300	4296704	47.75	26050	27300	25250	33200	17900	25550	26489.55	10.06	0	-119842	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	83023	-1.85	4.33	12	1.40	-14641.00	6257.00	44332	20230712	-38.87	15636	20230103	73.32	44332	-38.87	20230712	15636	73.32	20230103	49900	-45.69	20230712	17600	53.98	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	708	N	00	N
13	20231129	130514	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27100	1550	2	6.07	104243697300	3942448	43.81	26050	27300	25250	33200	17900	25550	26441.36	10.06	0	-98541	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	83023	-1.85	4.33	12	1.29	-14641.00	6257.00	44332	20230712	-38.87	15636	20230103	73.32	44332	-38.87	20230712	15636	73.32	20230103	49900	-45.69	20230712	17600	53.98	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	708	N	00	N
14	20231129	120513	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27000	1450	2	5.68	96214345950	3645365	40.51	26050	27300	25250	33200	17900	25550	26393.61	10.06	0	-95582	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	82717	-1.84	4.32	12	1.19	-14641.00	6257.00	44332	20230712	-39.10	15636	20230103	72.68	44332	-39.10	20230712	15636	72.68	20230103	49900	-45.89	20230712	17600	53.41	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	708	N	00	N
15	20231129	110514	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27050	1500	2	5.87	81028455550	3083242	34.27	26050	27300	25250	33200	17900	25550	26280.28	10.06	0	-66862	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	82870	-1.85	4.32	12	1.01	-14641.00	6257.00	44332	20230712	-38.98	15636	20230103	73.00	44332	-38.98	20230712	15636	73.00	20230103	49900	-45.79	20230712	17600	53.69	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	708	N	00	N
16	20231129	100512	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26150	600	2	2.35	54592289650	2093949	23.27	26050	27100	25250	33200	17900	25550	26071.45	10.06	0	-239644	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	80113	-1.79	4.18	12	0.68	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	708	N	00	N
17	20231129	090509	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26500	950	2	3.72	10136974400	386710	4.30	26050	26550	25800	33200	17900	25550	26213.38	10.06	0	-78163	28450	27000	25000	23550	21550	27725	24275	15368	7650	5000	18390	50	1	306358899	81185	-1.81	4.24	12	0.13	-14641.00	6257.00	44332	20230712	-40.22	15636	20230103	69.48	44332	-40.22	20230712	15636	69.48	20230103	49900	-46.89	20230712	17600	50.57	20230103	0.33	N	042660	5000	15367 억		30826459	N	N	708	N	00	N
18	20231128	160511	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25550	2200	2	9.42	225060633950	8958552	231.16	23200	26450	23000	30350	16350	23350	25122.87	9.88	24547278	358967	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	78275	-1.75	4.08	12	2.92	-14641.00	6257.00	44332	20230712	-42.37	15636	20230103	63.40	44332	-42.37	20230712	15636	63.40	20230103	49900	-48.80	20230712	17600	45.17	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	669	N	00	N
19	20231128	150439	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25500	2150	2	9.21	219187471900	8728664	225.23	23200	26450	23000	30350	16350	23350	25111.81	9.88	24547278	411600	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	78122	-1.74	4.08	12	2.85	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	0	N	00	N
20	20231128	140510	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25500	2150	2	9.21	198876180050	7928485	204.58	23200	26450	23000	30350	16350	23350	25084.39	9.88	24547278	375898	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	78122	-1.74	4.08	12	2.59	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	0	N	00	N
21	20231128	130508	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26200	2850	2	12.21	179268692950	7172561	185.07	23200	26450	23000	30350	16350	23350	24994.34	9.88	24547278	365862	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	80266	-1.79	4.19	12	2.34	-14641.00	6257.00	44332	20230712	-40.90	15636	20230103	67.56	44332	-40.90	20230712	15636	67.56	20230103	49900	-47.49	20230712	17600	48.86	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	0	N	00	N
22	20231128	120508	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25900	2550	2	10.92	163298677600	6562419	169.33	23200	26450	23000	30350	16350	23350	24884.59	9.88	24547278	295669	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	79347	-1.77	4.14	12	2.14	-14641.00	6257.00	44332	20230712	-41.58	15636	20230103	65.64	44332	-41.58	20230712	15636	65.64	20230103	49900	-48.10	20230712	17600	47.16	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	0	N	00	N
23	20231128	110509	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25800	2450	2	10.49	122818640200	5008694	129.24	23200	25850	23000	30350	16350	23350	24521.77	9.88	24547278	219358	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	79041	-1.76	4.12	12	1.63	-14641.00	6257.00	44332	20230712	-41.80	15636	20230103	65.00	44332	-41.80	20230712	15636	65.00	20230103	49900	-48.30	20230712	17600	46.59	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	0	N	00	N
24	20231128	100509	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24700	1350	2	5.78	81842077950	3383839	87.31	23200	25200	23000	30350	16350	23350	24186.88	9.88	24547278	132175	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	75671	-1.69	3.95	12	1.10	-14641.00	6257.00	44332	20230712	-44.28	15636	20230103	57.97	44332	-44.28	20230712	15636	57.97	20230103	49900	-50.50	20230712	17600	40.34	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	0	N	00	N
25	20231128	090507	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23650	300	2	1.28	8412964800	360294	9.30	23200	23750	23000	30350	16350	23350	23350.28	9.88	24547278	16533	24583	23966	22933	22316	21283	24275	22625	15368	7000	5000	16810	50	1	306358899	72454	-1.62	3.78	12	0.12	-14641.00	6257.00	44332	20230712	-46.65	15636	20230103	51.25	44332	-46.65	20230712	15636	51.25	20230103	49900	-52.61	20230712	17600	34.38	20230103	0.25	N	042660	5000	15367 억		30275292	N	N	0	N	00	N
26	20231127	160508	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23350	700	2	3.09	89122102800	3854859	39.22	22650	23550	21900	29400	15900	22650	23119.56	2.73	8441	-157394	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	50640	-1.59	3.73	12	1.78	-14641.00	6257.00	44332	20230712	-47.33	15636	20230103	49.33	44332	-47.33	20230712	15636	49.33	20230103	49900	-53.21	20230712	17600	32.67	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
27	20231127	150507	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23300	650	2	2.87	81772608550	3539978	36.01	22650	23550	21900	29400	15900	22650	23100.07	2.73	8441	-123388	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	50532	-1.59	3.72	12	1.63	-14641.00	6257.00	44332	20230712	-47.44	15636	20230103	49.02	44332	-47.44	20230712	15636	49.02	20230103	49900	-53.31	20230712	17600	32.39	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
28	20231127	140512	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23300	650	2	2.87	73728270300	3194647	32.50	22650	23550	21900	29400	15900	22650	23079.03	2.73	8441	-108040	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	50532	-1.59	3.72	12	1.47	-14641.00	6257.00	44332	20230712	-47.44	15636	20230103	49.02	44332	-47.44	20230712	15636	49.02	20230103	49900	-53.31	20230712	17600	32.39	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
29	20231127	130509	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23300	650	2	2.87	65202802150	2828578	28.78	22650	23550	21900	29400	15900	22650	23051.80	2.73	8441	-92293	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	50532	-1.59	3.72	12	1.30	-14641.00	6257.00	44332	20230712	-47.44	15636	20230103	49.02	44332	-47.44	20230712	15636	49.02	20230103	49900	-53.31	20230712	17600	32.39	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
30	20231127	120509	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23350	700	2	3.09	57768995150	2509118	25.53	22650	23550	21900	29400	15900	22650	23024.00	2.73	8441	-101236	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	50640	-1.59	3.73	12	1.16	-14641.00	6257.00	44332	20230712	-47.33	15636	20230103	49.33	44332	-47.33	20230712	15636	49.33	20230103	49900	-53.21	20230712	17600	32.67	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
31	20231127	110503	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23300	650	2	2.87	48528398900	2113128	21.50	22650	23550	21900	29400	15900	22650	22965.57	2.73	8441	-129466	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	50532	-1.59	3.72	12	0.97	-14641.00	6257.00	44332	20230712	-47.44	15636	20230103	49.02	44332	-47.44	20230712	15636	49.02	20230103	49900	-53.31	20230712	17600	32.39	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
32	20231127	100502	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23050	400	2	1.77	26440074650	1166085	11.86	22650	23150	21900	29400	15900	22650	22674.28	2.73	8441	-149210	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	49989	-1.57	3.68	12	0.54	-14641.00	6257.00	44332	20230712	-48.01	15636	20230103	47.42	44332	-48.01	20230712	15636	47.42	20230103	49900	-53.81	20230712	17600	30.97	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
33	20231127	090503	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22200	-450	5	-1.99	6647446450	298234	3.03	22650	22750	21900	29400	15900	22650	22286.32	2.73	8441	-28248	24616	23632	23116	22132	21616	23375	21875	10894	6750	5000	16300	50	1	216873399	48146	-1.52	3.55	12	0.14	-14641.00	6257.00	44332	20230712	-49.92	15636	20230103	41.98	44332	-49.92	20230712	15636	41.98	20230103	49900	-55.51	20230712	17600	26.14	20230103	0.26	N	042660	5000	10893 억		5921055	N	N	48	N	00	N
34	20231124	160459	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22650	-4550	5	-16.73	227497317400	9791894	1381.07	23300	24100	22600	35350	19050	27200	23233.80	3.38	-206	-1502519	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	49122	-1.55	3.62	12	4.52	-14641.00	6257.00	44332	20230712	-48.91	15636	20230103	44.86	44332	-48.91	20230712	15636	44.86	20230103	49900	-54.61	20230712	17600	28.69	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	48	N	00	N
35	20231124	150505	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22800	-4400	5	-16.18	215857519300	9279146	1308.75	23300	24100	22650	35350	19050	27200	23262.54	3.38	-206	-1307515	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	49447	-1.56	3.64	12	4.28	-14641.00	6257.00	44332	20230712	-48.57	15636	20230103	45.82	44332	-48.57	20230712	15636	45.82	20230103	49900	-54.31	20230712	17600	29.55	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	1861	N	00	N
36	20231124	140506	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23000	-4200	5	-15.44	195782553900	8398275	1184.51	23300	24100	22650	35350	19050	27200	23312.12	3.38	-206	-1215987	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	49881	-1.57	3.68	12	3.87	-14641.00	6257.00	44332	20230712	-48.12	15636	20230103	47.10	44332	-48.12	20230712	15636	47.10	20230103	49900	-53.91	20230712	17600	30.68	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	1861	N	00	N
37	20231124	130503	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23050	-4150	5	-15.26	181801102700	7792072	1099.01	23300	24100	22650	35350	19050	27200	23331.43	3.38	-206	-1099046	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	49989	-1.57	3.68	12	3.59	-14641.00	6257.00	44332	20230712	-48.01	15636	20230103	47.42	44332	-48.01	20230712	15636	47.42	20230103	49900	-53.81	20230712	17600	30.97	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	1861	N	00	N
38	20231124	120506	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23050	-4150	5	-15.26	171347146800	7338718	1035.07	23300	24100	22650	35350	19050	27200	23348.25	3.38	-206	-1033884	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	49989	-1.57	3.68	12	3.38	-14641.00	6257.00	44332	20230712	-48.01	15636	20230103	47.42	44332	-48.01	20230712	15636	47.42	20230103	49900	-53.81	20230712	17600	30.97	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	1861	N	00	N
39	20231124	110504	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23050	-4150	5	-15.26	152027942850	6494716	916.03	23300	24100	22800	35350	19050	27200	23407.80	3.38	-206	-766409	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	49989	-1.57	3.68	12	2.99	-14641.00	6257.00	44332	20230712	-48.01	15636	20230103	47.42	44332	-48.01	20230712	15636	47.42	20230103	49900	-53.81	20230712	17600	30.97	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	1861	N	00	N
40	20231124	100502	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23350	-3850	5	-14.15	130854782650	5577842	786.71	23300	24100	22800	35350	19050	27200	23459.59	3.38	-206	-495594	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	50640	-1.59	3.73	12	2.57	-14641.00	6257.00	44332	20230712	-47.33	15636	20230103	49.33	44332	-47.33	20230712	15636	49.33	20230103	49900	-53.21	20230712	17600	32.67	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	1861	N	00	N
41	20231124	090503	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24000	-3200	5	-11.76	41317461950	1767939	249.35	23300	24100	22850	35350	19050	27200	23369.88	3.38	-206	68051	28833	28016	27433	26616	26033	27725	26325	10894	8150	5000	19580	50	1	216873399	52050	-1.64	3.84	12	0.82	-14641.00	6257.00	44332	20230712	-45.86	15636	20230103	53.49	44332	-45.86	20230712	15636	53.49	20230103	49900	-51.90	20230712	17600	36.36	20230103	0.26	N	042660	5000	10893 억		7331221	N	N	1861	N	00	N
42	20231123	160457	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27200	-400	5	-1.45	19162416900	698766	55.44	28000	28250	26850	35850	19350	27600	27423.50	3.39	0	-69015	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	58990	-1.86	4.35	12	0.32	-14641.00	6257.00	44332	20230712	-38.64	15636	20230103	73.96	44332	-38.64	20230712	15636	73.96	20230103	49900	-45.49	20230712	17600	54.55	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	1861	N	00	N
43	20231123	150516	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27250	-350	5	-1.27	17711242600	645504	51.21	28000	28250	26850	35850	19350	27600	27437.85	3.39	0	-67571	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	59098	-1.86	4.36	12	0.30	-14641.00	6257.00	44332	20230712	-38.53	15636	20230103	74.28	44332	-38.53	20230712	15636	74.28	20230103	49900	-45.39	20230712	17600	54.83	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	0	N	00	N
44	20231123	140507	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27400	-200	5	-0.72	15541094900	565626	44.88	28000	28250	26850	35850	19350	27600	27475.92	3.39	0	-70153	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	59423	-1.87	4.38	12	0.26	-14641.00	6257.00	44332	20230712	-38.19	15636	20230103	75.24	44332	-38.19	20230712	15636	75.24	20230103	49900	-45.09	20230712	17600	55.68	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	0	N	00	N
45	20231123	130509	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27400	-200	5	-0.72	14231267150	517904	41.09	28000	28250	26850	35850	19350	27600	27478.58	3.39	0	-63704	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	59423	-1.87	4.38	12	0.24	-14641.00	6257.00	44332	20230712	-38.19	15636	20230103	75.24	44332	-38.19	20230712	15636	75.24	20230103	49900	-45.09	20230712	17600	55.68	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	0	N	00	N
46	20231123	120504	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27500	-100	5	-0.36	12724345900	463027	36.74	28000	28250	26850	35850	19350	27600	27480.78	3.39	0	-56297	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	59640	-1.88	4.40	12	0.21	-14641.00	6257.00	44332	20230712	-37.97	15636	20230103	75.88	44332	-37.97	20230712	15636	75.88	20230103	49900	-44.89	20230712	17600	56.25	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	0	N	00	N
47	20231123	110513	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27600	0	3	0.00	11213853700	408273	32.39	28000	28250	26850	35850	19350	27600	27466.56	3.39	0	-62753	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	59857	-1.89	4.41	12	0.19	-14641.00	6257.00	44332	20230712	-37.74	15636	20230103	76.52	44332	-37.74	20230712	15636	76.52	20230103	49900	-44.69	20230712	17600	56.82	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	0	N	00	N
48	20231123	100505	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27250	-350	5	-1.27	8469020250	308227	24.45	28000	28250	26850	35850	19350	27600	27476.57	3.39	0	-64284	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	59098	-1.86	4.36	12	0.14	-14641.00	6257.00	44332	20230712	-38.53	15636	20230103	74.28	44332	-38.53	20230712	15636	74.28	20230103	49900	-45.39	20230712	17600	54.83	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	0	N	00	N
49	20231123	090501	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27700	100	2	0.36	1110443200	39788	3.16	28000	28150	27600	35850	19350	27600	27909.03	3.39	0	-15083	30266	28932	27916	26582	25566	29600	27250	10894	8250	5000	19870	50	1	216873399	60074	-1.89	4.43	12	0.02	-14641.00	6257.00	44332	20230712	-37.52	15636	20230103	77.16	44332	-37.52	20230712	15636	77.16	20230103	49900	-44.49	20230712	17600	57.39	20230103	0.24	N	042660	5000	10893 억		7355783	N	N	0	N	00	N
50	20231122	160448	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27600	850	2	3.18	35362814450	1256087	138.24	27000	29250	26900	34750	18750	26750	28154.14	3.46	0	-127495	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	59857	-1.89	4.41	12	0.58	-14641.00	6257.00	44332	20230712	-37.74	15636	20230103	76.52	44332	-37.74	20230712	15636	76.52	20230103	49900	-44.69	20230712	17600	56.82	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
51	20231122	150456	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27650	900	2	3.36	33541520400	1189993	130.97	27000	29250	26900	34750	18750	26750	28186.83	3.46	0	-132281	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	59965	-1.89	4.42	12	0.55	-14641.00	6257.00	44332	20230712	-37.63	15636	20230103	76.84	44332	-37.63	20230712	15636	76.84	20230103	49900	-44.59	20230712	17600	57.10	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
52	20231122	140449	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	28200	1450	2	5.42	30448349700	1079127	118.77	27000	29250	26900	34750	18750	26750	28216.30	3.46	0	-107421	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	61158	-1.93	4.51	12	0.50	-14641.00	6257.00	44332	20230712	-36.39	15636	20230103	80.35	44332	-36.39	20230712	15636	80.35	20230103	49900	-43.49	20230712	17600	60.23	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
53	20231122	130505	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	28100	1350	2	5.05	28225650100	1000128	110.07	27000	29250	26900	34750	18750	26750	28222.66	3.46	0	-79506	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	60941	-1.92	4.49	12	0.46	-14641.00	6257.00	44332	20230712	-36.61	15636	20230103	79.71	44332	-36.61	20230712	15636	79.71	20230103	49900	-43.69	20230712	17600	59.66	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
54	20231122	120507	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	28100	1350	2	5.05	26814144700	949879	104.54	27000	29250	26900	34750	18750	26750	28229.67	3.46	0	-64450	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	60941	-1.92	4.49	12	0.44	-14641.00	6257.00	44332	20230712	-36.61	15636	20230103	79.71	44332	-36.61	20230712	15636	79.71	20230103	49900	-43.69	20230712	17600	59.66	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
55	20231122	110527	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	28400	1650	2	6.17	24189728450	856785	94.30	27000	29250	26900	34750	18750	26750	28233.87	3.46	0	-45101	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	61592	-1.94	4.54	12	0.40	-14641.00	6257.00	44332	20230712	-35.94	15636	20230103	81.63	44332	-35.94	20230712	15636	81.63	20230103	49900	-43.09	20230712	17600	61.36	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
56	20231122	100514	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	28100	1350	2	5.05	20438139450	723897	79.67	27000	29250	26900	34750	18750	26750	28234.35	3.46	0	-38909	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	60941	-1.92	4.49	12	0.33	-14641.00	6257.00	44332	20230712	-36.61	15636	20230103	79.71	44332	-36.61	20230712	15636	79.71	20230103	49900	-43.69	20230712	17600	59.66	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
57	20231122	090450	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27550	800	2	2.99	2866419200	105206	11.58	27000	27550	26900	34750	18750	26750	27247.77	3.46	0	563	28250	27500	26900	26150	25550	27200	25850	10894	8000	5000	19260	50	1	216873399	59749	-1.88	4.40	12	0.05	-14641.00	6257.00	44332	20230712	-37.86	15636	20230103	76.20	44332	-37.86	20230712	15636	76.20	20230103	49900	-44.79	20230712	17600	56.53	20230103	0.23	N	042660	5000	10893 억		7493473	N	N	0	N	00	N
58	20231121	160452	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26750	-700	5	-2.55	24281053050	905957	60.87	27600	27650	26300	35650	19250	27450	26801.50	3.45	0	-28713	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	58014	-1.83	4.28	12	0.42	-14641.00	6257.00	44332	20230712	-39.66	15636	20230103	71.08	44332	-39.66	20230712	15636	71.08	20230103	49900	-46.39	20230712	17600	51.99	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
59	20231121	150453	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26750	-700	5	-2.55	23075549250	860903	57.84	27600	27650	26300	35650	19250	27450	26803.62	3.45	0	-23722	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	58014	-1.83	4.28	12	0.40	-14641.00	6257.00	44332	20230712	-39.66	15636	20230103	71.08	44332	-39.66	20230712	15636	71.08	20230103	49900	-46.39	20230712	17600	51.99	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
60	20231121	140447	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26750	-700	5	-2.55	21094991300	787052	52.88	27600	27650	26300	35650	19250	27450	26802.24	3.45	0	-26647	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	58014	-1.83	4.28	12	0.36	-14641.00	6257.00	44332	20230712	-39.66	15636	20230103	71.08	44332	-39.66	20230712	15636	71.08	20230103	49900	-46.39	20230712	17600	51.99	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
61	20231121	130446	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27000	-450	5	-1.64	18441972150	688489	46.26	27600	27650	26300	35650	19250	27450	26785.80	3.45	0	-33744	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	58556	-1.84	4.32	12	0.32	-14641.00	6257.00	44332	20230712	-39.10	15636	20230103	72.68	44332	-39.10	20230712	15636	72.68	20230103	49900	-45.89	20230712	17600	53.41	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
62	20231121	120445	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26950	-500	5	-1.82	17121282600	639555	42.97	27600	27650	26300	35650	19250	27450	26770.23	3.45	0	-43639	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	58447	-1.84	4.31	12	0.29	-14641.00	6257.00	44332	20230712	-39.21	15636	20230103	72.36	44332	-39.21	20230712	15636	72.36	20230103	49900	-45.99	20230712	17600	53.12	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
63	20231121	110445	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27050	-400	5	-1.46	15216516150	568760	38.22	27600	27650	26300	35650	19250	27450	26753.40	3.45	0	-48851	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	58664	-1.85	4.32	12	0.26	-14641.00	6257.00	44332	20230712	-38.98	15636	20230103	73.00	44332	-38.98	20230712	15636	73.00	20230103	49900	-45.79	20230712	17600	53.69	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
64	20231121	100435	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26450	-1000	5	-3.64	10661916850	399309	26.83	27600	27650	26300	35650	19250	27450	26700.23	3.45	0	-43991	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	57363	-1.81	4.23	12	0.18	-14641.00	6257.00	44332	20230712	-40.34	15636	20230103	69.16	44332	-40.34	20230712	15636	69.16	20230103	49900	-46.99	20230712	17600	50.28	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
65	20231121	090440	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26900	-550	5	-2.00	1836142300	67714	4.55	27600	27650	26700	35650	19250	27450	27114.33	3.45	0	-21215	29883	28666	26533	25316	23183	29275	25925	10894	8200	5000	19760	50	1	216873399	58339	-1.84	4.30	12	0.03	-14641.00	6257.00	44332	20230712	-39.32	15636	20230103	72.04	44332	-39.32	20230712	15636	72.04	20230103	49900	-46.09	20230712	17600	52.84	20230103	0.23	N	042660	5000	10893 억		7485892	N	N	1739	N	00	N
66	20231120	160443	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27450	2950	2	12.04	39698175700	1484126	385.25	24450	27750	24400	31850	17150	24500	26748.05	3.37	0	160936	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	59532	-1.69	3.95	12	0.68	-16262.00	6950.00	44332	20230712	-38.08	15636	20230103	75.56	44332	-38.08	20230712	15636	75.56	20230103	49900	-44.99	20230712	17600	55.97	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	1739	N	00	N
67	20231120	150446	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27500	3000	2	12.24	36936649100	1383471	359.12	24450	27750	24400	31850	17150	24500	26698.84	3.37	0	145128	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	59640	-1.69	3.96	12	0.64	-16262.00	6950.00	44332	20230712	-37.97	15636	20230103	75.88	44332	-37.97	20230712	15636	75.88	20230103	49900	-44.89	20230712	17600	56.25	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	0	N	00	N
68	20231120	140445	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	27350	2850	2	11.63	32352836800	1216743	315.84	24450	27600	24400	31850	17150	24500	26590.03	3.37	0	137757	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	59315	-1.68	3.94	12	0.56	-16262.00	6950.00	44332	20230712	-38.31	15636	20230103	74.92	44332	-38.31	20230712	15636	74.92	20230103	49900	-45.19	20230712	17600	55.40	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	0	N	00	N
69	20231120	130443	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26850	2350	2	9.59	27413546350	1036025	268.93	24450	27350	24400	31850	17150	24500	26460.67	3.37	0	145362	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	58231	-1.65	3.86	12	0.48	-16262.00	6950.00	44332	20230712	-39.43	15636	20230103	71.72	44332	-39.43	20230712	15636	71.72	20230103	49900	-46.19	20230712	17600	52.56	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	0	N	00	N
70	20231120	120443	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26800	2300	2	9.39	21941259950	833912	216.47	24450	26900	24400	31850	17150	24500	26311.65	3.37	0	115047	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	58122	-1.65	3.86	12	0.38	-16262.00	6950.00	44332	20230712	-39.55	15636	20230103	71.40	44332	-39.55	20230712	15636	71.40	20230103	49900	-46.29	20230712	17600	52.27	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	0	N	00	N
71	20231120	110442	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26700	2200	2	8.98	18760057250	715145	185.64	24450	26900	24400	31850	17150	24500	26232.98	3.37	0	108731	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	57905	-1.64	3.84	12	0.33	-16262.00	6950.00	44332	20230712	-39.77	15636	20230103	70.76	44332	-39.77	20230712	15636	70.76	20230103	49900	-46.49	20230712	17600	51.70	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	0	N	00	N
72	20231120	100441	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26600	2100	2	8.57	15667116150	598491	155.36	24450	26900	24400	31850	17150	24500	26178.23	3.37	0	91765	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	57688	-1.64	3.83	12	0.28	-16262.00	6950.00	44332	20230712	-40.00	15636	20230103	70.12	44332	-40.00	20230712	15636	70.12	20230103	49900	-46.69	20230712	17600	51.14	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	0	N	00	N
73	20231120	090445	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25600	1100	2	4.49	1311195450	52286	13.57	24450	25600	24400	31850	17150	24500	25079.47	3.37	0	16753	25800	25150	24750	24100	23700	24950	23900	10894	7350	5000	17640	50	1	216873399	55520	-1.57	3.68	12	0.02	-16262.00	6950.00	44332	20230712	-42.25	15636	20230103	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20230103	0.24	N	042660	5000	10893 억		7299015	N	N	0	N	00	N
74	20231117	160453	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24500	-900	5	-3.54	9505037400	383941	51.95	25400	25400	24350	33000	17800	25400	24756.55	3.45	3564	-165758	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	53134	-1.51	3.53	12	0.18	-16262.00	6950.00	44332	20230712	-44.74	15636	20230103	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
75	20231117	150456	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24500	-900	5	-3.54	8333122150	336028	45.47	25400	25400	24450	33000	17800	25400	24798.89	3.45	3564	-155562	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	53134	-1.51	3.53	12	0.15	-16262.00	6950.00	44332	20230712	-44.74	15636	20230103	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
76	20231117	140455	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24650	-750	5	-2.95	7193481050	289601	39.19	25400	25400	24600	33000	17800	25400	24839.28	3.45	3564	-130460	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	53459	-1.52	3.55	12	0.13	-16262.00	6950.00	44332	20230712	-44.40	15636	20230103	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
77	20231117	130453	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24800	-600	5	-2.36	6289197300	252969	34.23	25400	25400	24600	33000	17800	25400	24861.53	3.45	3564	-115135	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	53785	-1.53	3.57	12	0.12	-16262.00	6950.00	44332	20230712	-44.06	15636	20230103	58.61	44332	-44.06	20230712	15636	58.61	20230103	49900	-50.30	20230712	17600	40.91	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
78	20231117	120454	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24850	-550	5	-2.17	5752538500	231354	31.31	25400	25400	24600	33000	17800	25400	24864.66	3.45	3564	-105386	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	53893	-1.53	3.58	12	0.11	-16262.00	6950.00	44332	20230712	-43.95	15636	20230103	58.93	44332	-43.95	20230712	15636	58.93	20230103	49900	-50.20	20230712	17600	41.19	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
79	20231117	110456	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24650	-750	5	-2.95	4982770400	200328	27.11	25400	25400	24600	33000	17800	25400	24873.06	3.45	3564	-97622	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	53459	-1.52	3.55	12	0.09	-16262.00	6950.00	44332	20230712	-44.40	15636	20230103	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
80	20231117	100454	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24950	-450	5	-1.77	2893912150	115864	15.68	25400	25400	24800	33000	17800	25400	24976.80	3.45	3564	-53306	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	54110	-1.53	3.59	12	0.05	-16262.00	6950.00	44332	20230712	-43.72	15636	20230103	59.57	44332	-43.72	20230712	15636	59.57	20230103	49900	-50.00	20230712	17600	41.76	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
81	20231117	090455	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24900	-500	5	-1.97	528554850	21112	2.86	25400	25400	24800	33000	17800	25400	25035.75	3.45	3564	-8281	26266	25832	25016	24582	23766	26050	24800	10894	7600	5000	18280	50	1	216873399	54001	-1.53	3.58	12	0.01	-16262.00	6950.00	44332	20230712	-43.83	15636	20230103	59.25	44332	-43.83	20230712	15636	59.25	20230103	49900	-50.10	20230712	17600	41.48	20230103	0.26	N	042660	5000	10893 억		7483136	N	N	43	N	00	N
82	20231116	160452	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25350	300	2	1.20	17438890100	701719	82.95	25100	25450	24200	32550	17550	25050	24851.29	3.57	0	-2089	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	54977	-1.56	3.65	12	0.32	-16262.00	6950.00	44332	20230712	-42.82	15636	20230103	62.13	44332	-42.82	20230712	15636	62.13	20230103	49900	-49.20	20230712	17600	44.03	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
83	20231116	150452	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25250	200	2	0.80	16002526600	644850	76.23	25100	25450	24200	32550	17550	25050	24815.40	3.57	0	-1111	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	54761	-1.55	3.63	12	0.30	-16262.00	6950.00	44332	20230712	-43.04	15636	20230103	61.49	44332	-43.04	20230712	15636	61.49	20230103	49900	-49.40	20230712	17600	43.47	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
84	20231116	140440	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25250	200	2	0.80	13259244800	536411	63.41	25100	25250	24200	32550	17550	25050	24717.60	3.57	0	29924	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	54761	-1.55	3.63	12	0.25	-16262.00	6950.00	44332	20230712	-43.04	15636	20230103	61.49	44332	-43.04	20230712	15636	61.49	20230103	49900	-49.40	20230712	17600	43.47	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
85	20231116	130451	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25000	-50	5	-0.20	10675891500	433103	51.20	25100	25150	24200	32550	17550	25050	24648.52	3.57	0	15749	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	54218	-1.54	3.60	12	0.20	-16262.00	6950.00	44332	20230712	-43.61	15636	20230103	59.89	44332	-43.61	20230712	15636	59.89	20230103	49900	-49.90	20230712	17600	42.05	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
86	20231116	120454	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24900	-150	5	-0.60	8851139750	359835	42.54	25100	25150	24200	32550	17550	25050	24596.07	3.57	0	12954	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	54001	-1.53	3.58	12	0.17	-16262.00	6950.00	44332	20230712	-43.83	15636	20230103	59.25	44332	-43.83	20230712	15636	59.25	20230103	49900	-50.10	20230712	17600	41.48	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
87	20231116	110450	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24400	-650	5	-2.59	6445600500	261959	30.97	25100	25150	24200	32550	17550	25050	24603.07	3.57	0	9079	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	52917	-1.50	3.51	12	0.12	-16262.00	6950.00	44332	20230712	-44.96	15636	20230103	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
88	20231116	100450	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24800	-250	5	-1.00	1740284600	70295	8.31	25100	25150	24200	32550	17550	25050	24751.12	3.57	0	-12005	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	53785	-1.53	3.57	12	0.03	-16262.00	6950.00	44332	20230712	-44.06	15636	20230103	58.61	44332	-44.06	20230712	15636	58.61	20230103	49900	-50.30	20230712	17600	40.91	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
89	20231116	090449	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25050	0	3	0.00	0	0	0.00	0	0	0	32550	17550	25050	0.00	3.57	0	0	25983	25516	24583	24116	23183	25750	24350	10894	7500	5000	18030	50	1	216873399	54327	-1.54	3.60	12	0.00	-16262.00	6950.00	44332	20230712	-43.49	15636	20230103	60.21	44332	-43.49	20230712	15636	60.21	20230103	49900	-49.80	20230712	17600	42.33	20230103	0.26	N	042660	5000	10893 억		7733311	N	N	0	N	00	N
90	20231115	160424	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25050	1850	2	7.97	20703941050	842536	186.36	24000	25050	23650	30150	16250	23200	24572.68	3.51	0	115223	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	54327	-1.54	3.60	12	0.39	-16262.00	6950.00	44332	20230712	-43.49	15636	20230103	60.21	44332	-43.49	20230712	15636	60.21	20230103	49900	-49.80	20230712	17600	42.33	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
91	20231115	150457	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24800	1600	2	6.90	19412095100	790850	174.93	24000	25050	23650	30150	16250	23200	24545.86	3.51	0	109028	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	53785	-1.53	3.57	12	0.36	-16262.00	6950.00	44332	20230712	-44.06	15636	20230103	58.61	44332	-44.06	20230712	15636	58.61	20230103	49900	-50.30	20230712	17600	40.91	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
92	20231115	140459	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24900	1700	2	7.33	17247545150	703890	155.69	24000	25000	23650	30150	16250	23200	24503.18	3.51	0	104542	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	54001	-1.53	3.58	12	0.32	-16262.00	6950.00	44332	20230712	-43.83	15636	20230103	59.25	44332	-43.83	20230712	15636	59.25	20230103	49900	-50.10	20230712	17600	41.48	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
93	20231115	130458	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24950	1750	2	7.54	14774848400	604780	133.77	24000	25000	23650	30150	16250	23200	24430.12	3.51	0	102061	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	54110	-1.53	3.59	12	0.28	-16262.00	6950.00	44332	20230712	-43.72	15636	20230103	59.57	44332	-43.72	20230712	15636	59.57	20230103	49900	-50.00	20230712	17600	41.76	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
94	20231115	120459	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24950	1750	2	7.54	13114424200	538258	119.06	24000	24950	23650	30150	16250	23200	24364.57	3.51	0	98955	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	54110	-1.53	3.59	12	0.25	-16262.00	6950.00	44332	20230712	-43.72	15636	20230103	59.57	44332	-43.72	20230712	15636	59.57	20230103	49900	-50.00	20230712	17600	41.76	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
95	20231115	110502	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24700	1500	2	6.47	11463975650	471869	104.37	24000	24950	23650	30150	16250	23200	24294.83	3.51	0	84714	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	53568	-1.52	3.55	12	0.22	-16262.00	6950.00	44332	20230712	-44.28	15636	20230103	57.97	44332	-44.28	20230712	15636	57.97	20230103	49900	-50.50	20230712	17600	40.34	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
96	20231115	100500	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24400	1200	2	5.17	6540292400	272645	60.31	24000	24400	23650	30150	16250	23200	23988.31	3.51	0	62088	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	52917	-1.50	3.51	12	0.13	-16262.00	6950.00	44332	20230712	-44.96	15636	20230103	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
97	20231115	090455	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23950	750	2	3.23	1449729150	60531	13.39	24000	24050	23800	30150	16250	23200	23950.19	3.51	0	16919	23666	23432	23066	22832	22466	23550	22950	10894	6950	5000	16700	50	1	216873399	51941	-1.47	3.45	12	0.03	-16262.00	6950.00	44332	20230712	-45.98	15636	20230103	53.17	44332	-45.98	20230712	15636	53.17	20230103	49900	-52.00	20230712	17600	36.08	20230103	0.26	N	042660	5000	10893 억		7618531	N	N	57501	N	00	N
98	20231114	160450	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23200	550	2	2.43	10326598550	447912	78.37	22850	23300	22700	29400	15900	22650	23054.68	3.57	-99	14344	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	50315	-1.43	3.34	12	0.21	-16262.00	6950.00	44332	20230712	-47.67	15636	20230103	48.38	44332	-47.67	20230712	15636	48.38	20230103	49900	-53.51	20230712	17600	31.82	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	57501	N	00	N
99	20231114	150450	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23250	600	2	2.65	9099852050	395078	69.13	22850	23300	22700	29400	15900	22650	23033.32	3.57	-99	25635	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	50423	-1.43	3.35	12	0.18	-16262.00	6950.00	44332	20230712	-47.55	15636	20230103	48.70	44332	-47.55	20230712	15636	48.70	20230103	49900	-53.41	20230712	17600	32.10	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	58939	N	00	N
100	20231114	140450	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23150	500	2	2.21	8001115950	347797	60.85	22850	23300	22700	29400	15900	22650	23005.42	3.57	-99	25943	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	50206	-1.42	3.33	12	0.16	-16262.00	6950.00	44332	20230712	-47.78	15636	20230103	48.06	44332	-47.78	20230712	15636	48.06	20230103	49900	-53.61	20230712	17600	31.53	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	58939	N	00	N
101	20231114	130452	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22900	250	2	1.10	6824093450	296607	51.90	22850	23300	22700	29400	15900	22650	23007.53	3.57	-99	11137	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	49664	-1.41	3.29	12	0.14	-16262.00	6950.00	44332	20230712	-48.34	15636	20230103	46.46	44332	-48.34	20230712	15636	46.46	20230103	49900	-54.11	20230712	17600	30.11	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	58939	N	00	N
102	20231114	120452	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23250	600	2	2.65	5414318300	235222	41.16	22850	23300	22700	29400	15900	22650	23018.35	3.57	-99	4568	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	50423	-1.43	3.35	12	0.11	-16262.00	6950.00	44332	20230712	-47.55	15636	20230103	48.70	44332	-47.55	20230712	15636	48.70	20230103	49900	-53.41	20230712	17600	32.10	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	58939	N	00	N
103	20231114	110456	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23100	450	2	1.99	4547403950	197862	34.62	22850	23200	22700	29400	15900	22650	22983.18	3.57	-99	-5936	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	50098	-1.42	3.32	12	0.09	-16262.00	6950.00	44332	20230712	-47.89	15636	20230103	47.74	44332	-47.89	20230712	15636	47.74	20230103	49900	-53.71	20230712	17600	31.25	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	58939	N	00	N
104	20231114	100452	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22950	300	2	1.32	3214536450	140132	24.52	22850	23100	22700	29400	15900	22650	22939.93	3.57	-99	-11790	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	49772	-1.41	3.30	12	0.06	-16262.00	6950.00	44332	20230712	-48.23	15636	20230103	46.78	44332	-48.23	20230712	15636	46.78	20230103	49900	-54.01	20230712	17600	30.40	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	58939	N	00	N
105	20231114	090447	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22750	100	2	0.44	668530650	29190	5.11	22850	23100	22700	29400	15900	22650	22905.19	3.57	-99	-5644	24683	23666	23133	22116	21583	23400	21850	10894	6750	5000	16300	50	1	216873399	49339	-1.40	3.27	12	0.01	-16262.00	6950.00	44332	20230712	-48.68	15636	20230103	45.50	44332	-48.68	20230712	15636	45.50	20230103	49900	-54.41	20230712	17600	29.26	20230103	0.27	N	042660	5000	10893 억		7752969	N	N	58939	N	00	N
106	20231113	160445	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22650	-1050	5	-4.43	12953068100	563379	125.02	24150	24150	22600	30800	16600	23700	22992.19	3.65	0	-58898	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	49122	-1.39	3.26	12	0.26	-16262.00	6950.00	44332	20230712	-48.91	15636	20230103	44.86	44332	-48.91	20230712	15636	44.86	20230103	49900	-54.61	20230712	17600	28.69	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	58939	N	00	N
107	20231113	150444	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22700	-1000	5	-4.22	12030600950	522638	115.98	24150	24150	22600	30800	16600	23700	23018.98	3.65	0	-67986	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	49230	-1.40	3.27	12	0.24	-16262.00	6950.00	44332	20230712	-48.80	15636	20230103	45.18	44332	-48.80	20230712	15636	45.18	20230103	49900	-54.51	20230712	17600	28.98	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	0	N	00	N
108	20231113	140442	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22700	-1000	5	-4.22	9931730850	430002	95.42	24150	24150	22600	30800	16600	23700	23096.92	3.65	0	-98679	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	49230	-1.40	3.27	12	0.20	-16262.00	6950.00	44332	20230712	-48.80	15636	20230103	45.18	44332	-48.80	20230712	15636	45.18	20230103	49900	-54.51	20230712	17600	28.98	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	0	N	00	N
109	20231113	130441	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22950	-750	5	-3.16	7325244050	315480	70.01	24150	24150	22800	30800	16600	23700	23219.34	3.65	0	-66336	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	49772	-1.41	3.30	12	0.15	-16262.00	6950.00	44332	20230712	-48.23	15636	20230103	46.78	44332	-48.23	20230712	15636	46.78	20230103	49900	-54.01	20230712	17600	30.40	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	0	N	00	N
110	20231113	120442	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	22950	-750	5	-3.16	6725148450	289358	64.21	24150	24150	22800	30800	16600	23700	23241.60	3.65	0	-66815	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	49772	-1.41	3.30	12	0.13	-16262.00	6950.00	44332	20230712	-48.23	15636	20230103	46.78	44332	-48.23	20230712	15636	46.78	20230103	49900	-54.01	20230712	17600	30.40	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	0	N	00	N
111	20231113	110441	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23000	-700	5	-2.95	5691975750	244274	54.21	24150	24150	22800	30800	16600	23700	23301.58	3.65	0	-64650	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	49881	-1.41	3.31	12	0.11	-16262.00	6950.00	44332	20230712	-48.12	15636	20230103	47.10	44332	-48.12	20230712	15636	47.10	20230103	49900	-53.91	20230712	17600	30.68	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	0	N	00	N
112	20231113	100439	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23100	-600	5	-2.53	3266715400	138634	30.76	24150	24150	23050	30800	16600	23700	23563.58	3.65	0	-57460	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	50098	-1.42	3.32	12	0.06	-16262.00	6950.00	44332	20230712	-47.89	15636	20230103	47.74	44332	-47.89	20230712	15636	47.74	20230103	49900	-53.71	20230712	17600	31.25	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	0	N	00	N
113	20231113	090443	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23800	100	2	0.42	1001049200	41808	9.28	24150	24150	23650	30800	16600	23700	23944.04	3.65	0	-31594	24533	24116	23683	23266	22833	24325	23475	10894	7100	5000	17060	50	1	216873399	51616	-1.46	3.42	12	0.02	-16262.00	6950.00	44332	20230712	-46.31	15636	20230103	52.21	44332	-46.31	20230712	15636	52.21	20230103	49900	-52.30	20230712	17600	35.23	20230103	0.26	N	042660	5000	10893 억		7914086	N	N	0	N	00	N
114	20231110	160500	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23700	-400	5	-1.66	10575077900	446852	74.85	23600	24100	23250	31300	16900	24100	23665.67	3.64	0	-26211	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	51399	-1.46	3.41	12	0.21	-16262.00	6950.00	44332	20230712	-46.54	15636	20230103	51.57	44332	-46.54	20230712	15636	51.57	20230103	49900	-52.51	20230712	17600	34.66	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
115	20231110	150449	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23700	-400	5	-1.66	9959700050	420873	70.50	23600	24100	23250	31300	16900	24100	23664.38	3.64	0	-28654	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	51399	-1.46	3.41	12	0.19	-16262.00	6950.00	44332	20230712	-46.54	15636	20230103	51.57	44332	-46.54	20230712	15636	51.57	20230103	49900	-52.51	20230712	17600	34.66	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
116	20231110	140446	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	-200	5	-0.83	7013576050	295690	49.53	23600	24100	23250	31300	16900	24100	23719.35	3.64	0	-50210	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	51833	-1.47	3.44	12	0.14	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
117	20231110	130447	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24000	-100	5	-0.41	6218725200	262389	43.95	23600	24100	23250	31300	16900	24100	23700.40	3.64	0	-41610	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	52050	-1.48	3.45	12	0.12	-16262.00	6950.00	44332	20230712	-45.86	15636	20230103	53.49	44332	-45.86	20230712	15636	53.49	20230103	49900	-51.90	20230712	17600	36.36	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
118	20231110	120447	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24000	-100	5	-0.41	5458092900	230686	38.64	23600	24100	23250	31300	16900	24100	23660.27	3.64	0	-34303	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	52050	-1.48	3.45	12	0.11	-16262.00	6950.00	44332	20230712	-45.86	15636	20230103	53.49	44332	-45.86	20230712	15636	53.49	20230103	49900	-51.90	20230712	17600	36.36	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
119	20231110	110444	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24000	-100	5	-0.41	4723648850	200038	33.51	23600	24100	23250	31300	16900	24100	23613.76	3.64	0	-20616	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	52050	-1.48	3.45	12	0.09	-16262.00	6950.00	44332	20230712	-45.86	15636	20230103	53.49	44332	-45.86	20230712	15636	53.49	20230103	49900	-51.90	20230712	17600	36.36	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
120	20231110	100446	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23800	-300	5	-1.24	3570684900	151734	25.42	23600	24100	23250	31300	16900	24100	23532.53	3.64	0	-28033	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	51616	-1.46	3.42	12	0.07	-16262.00	6950.00	44332	20230712	-46.31	15636	20230103	52.21	44332	-46.31	20230712	15636	52.21	20230103	49900	-52.30	20230712	17600	35.23	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
121	20231110	090438	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23450	-650	5	-2.70	1185196300	50442	8.45	23600	23650	23250	31300	16900	24100	23496.21	3.64	0	-8851	24833	24466	23833	23466	22833	24650	23650	10894	7200	5000	17350	50	1	216873399	50857	-1.44	3.37	12	0.02	-16262.00	6950.00	44332	20230712	-47.10	15636	20230103	49.97	44332	-47.10	20230712	15636	49.97	20230103	49900	-53.01	20230712	17600	33.24	20230103	0.23	N	042660	5000	10893 억		7896260	N	N	188	N	00	N
122	20231109	160434	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24100	-450	5	-1.83	14137903200	595039	72.88	23350	24200	23200	31900	17200	24550	23759.34	3.63	0	-42930	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	52266	-1.48	3.47	12	0.27	-16262.00	6950.00	44332	20230712	-45.64	15636	20230103	54.13	44332	-45.64	20230712	15636	54.13	20230103	49900	-51.70	20230712	17600	36.93	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	188	N	00	N
123	20231109	150436	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24100	-450	5	-1.83	12303995950	518927	63.56	23350	24200	23200	31900	17200	24550	23710.29	3.63	0	-51772	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	52266	-1.48	3.47	12	0.24	-16262.00	6950.00	44332	20230712	-45.64	15636	20230103	54.13	44332	-45.64	20230712	15636	54.13	20230103	49900	-51.70	20230712	17600	36.93	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	4	N	00	N
124	20231109	140434	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23800	-750	5	-3.05	11229112900	474153	58.08	23350	24200	23200	31900	17200	24550	23682.28	3.63	0	-51757	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	51616	-1.46	3.42	12	0.22	-16262.00	6950.00	44332	20230712	-46.31	15636	20230103	52.21	44332	-46.31	20230712	15636	52.21	20230103	49900	-52.30	20230712	17600	35.23	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	4	N	00	N
125	20231109	130436	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23850	-700	5	-2.85	10474614950	442552	54.21	23350	24200	23200	31900	17200	24550	23668.47	3.63	0	-56564	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	51724	-1.47	3.43	12	0.20	-16262.00	6950.00	44332	20230712	-46.20	15636	20230103	52.53	44332	-46.20	20230712	15636	52.53	20230103	49900	-52.20	20230712	17600	35.51	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	4	N	00	N
126	20231109	120437	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24000	-550	5	-2.24	9595038800	405764	49.70	23350	24200	23200	31900	17200	24550	23646.62	3.63	0	-53748	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	52050	-1.48	3.45	12	0.19	-16262.00	6950.00	44332	20230712	-45.86	15636	20230103	53.49	44332	-45.86	20230712	15636	53.49	20230103	49900	-51.90	20230712	17600	36.36	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	4	N	00	N
127	20231109	110437	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23650	-900	5	-3.67	8380837950	354728	43.45	23350	24200	23200	31900	17200	24550	23625.84	3.63	0	-55412	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	51291	-1.45	3.40	12	0.16	-16262.00	6950.00	44332	20230712	-46.65	15636	20230103	51.25	44332	-46.65	20230712	15636	51.25	20230103	49900	-52.61	20230712	17600	34.38	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	4	N	00	N
128	20231109	100433	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23550	-1000	5	-4.07	5157462250	217306	26.62	23350	24200	23350	31900	17200	24550	23733.26	3.63	0	-27991	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	51074	-1.45	3.39	12	0.10	-16262.00	6950.00	44332	20230712	-46.88	15636	20230103	50.61	44332	-46.88	20230712	15636	50.61	20230103	49900	-52.81	20230712	17600	33.81	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	4	N	00	N
129	20231109	090434	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23850	-700	5	-2.85	953845400	40050	4.91	23350	24200	23350	31900	17200	24550	23814.53	3.63	0	-4272	27250	25900	25150	23800	23050	25525	23425	10894	7350	5000	17670	50	1	216873399	51724	-1.47	3.43	12	0.02	-16262.00	6950.00	44332	20230712	-46.20	15636	20230103	52.53	44332	-46.20	20230712	15636	52.53	20230103	49900	-52.20	20230712	17600	35.51	20230103	0.23	N	042660	5000	10893 억		7868500	N	N	4	N	00	N
130	20231108	160431	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24550	-1750	5	-6.65	20178388000	809723	95.50	26500	26500	24400	34150	18450	26300	24920.52	3.67	0	-192798	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	53242	-1.51	3.53	12	0.37	-16262.00	6950.00	44332	20230712	-44.62	15636	20230103	57.01	44332	-44.62	20230712	15636	57.01	20230103	49900	-50.80	20230712	17600	39.49	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	4	N	00	N
131	20231108	150434	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24450	-1850	5	-7.03	18474245600	740238	87.30	26500	26500	24400	34150	18450	26300	24957.17	3.67	0	-195664	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	53026	-1.50	3.52	12	0.34	-16262.00	6950.00	44332	20230712	-44.85	15636	20230103	56.37	44332	-44.85	20230712	15636	56.37	20230103	49900	-51.00	20230712	17600	38.92	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	517	N	00	N
132	20231108	140433	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24750	-1550	5	-5.89	16106339450	643766	75.92	26500	26500	24400	34150	18450	26300	25018.93	3.67	0	-167912	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	53676	-1.52	3.56	12	0.30	-16262.00	6950.00	44332	20230712	-44.17	15636	20230103	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	517	N	00	N
133	20231108	130433	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24700	-1600	5	-6.08	14777571800	590019	69.59	26500	26500	24400	34150	18450	26300	25045.92	3.67	0	-151554	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	53568	-1.52	3.55	12	0.27	-16262.00	6950.00	44332	20230712	-44.28	15636	20230103	57.97	44332	-44.28	20230712	15636	57.97	20230103	49900	-50.50	20230712	17600	40.34	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	517	N	00	N
134	20231108	120434	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24550	-1750	5	-6.65	13537374350	539566	63.63	26500	26500	24400	34150	18450	26300	25089.37	3.67	0	-134528	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	53242	-1.51	3.53	12	0.25	-16262.00	6950.00	44332	20230712	-44.62	15636	20230103	57.01	44332	-44.62	20230712	15636	57.01	20230103	49900	-50.80	20230712	17600	39.49	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	517	N	00	N
135	20231108	110431	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24450	-1850	5	-7.03	11224875200	445250	52.51	26500	26500	24400	34150	18450	26300	25210.27	3.67	0	-115680	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	53026	-1.50	3.52	12	0.21	-16262.00	6950.00	44332	20230712	-44.85	15636	20230103	56.37	44332	-44.85	20230712	15636	56.37	20230103	49900	-51.00	20230712	17600	38.92	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	517	N	00	N
136	20231108	100432	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25150	-1150	5	-4.37	5923330700	231584	27.31	26500	26500	25100	34150	18450	26300	25577.46	3.67	0	-55511	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	54544	-1.55	3.62	12	0.11	-16262.00	6950.00	44332	20230712	-43.27	15636	20230103	60.85	44332	-43.27	20230712	15636	60.85	20230103	49900	-49.60	20230712	17600	42.90	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	517	N	00	N
137	20231108	090431	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25900	-400	5	-1.52	891121850	34115	4.02	26500	26500	25700	34150	18450	26300	26121.11	3.67	0	-12697	27200	26750	26150	25700	25100	26450	25400	10894	7850	5000	18930	50	1	216873399	56170	-1.59	3.73	12	0.02	-16262.00	6950.00	44332	20230712	-41.58	15636	20230103	65.64	44332	-41.58	20230712	15636	65.64	20230103	49900	-48.10	20230712	17600	47.16	20230103	0.26	N	042660	5000	10893 억		7962985	N	N	517	N	00	N
138	20231107	160433	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26300	-500	5	-1.87	21981294050	844161	65.74	26500	26600	25550	34800	18800	26800	26038.26	3.63	0	-11408	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	57038	-1.62	3.78	12	0.39	-16262.00	6950.00	44332	20230712	-40.67	15636	20230103	68.20	44332	-40.67	20230712	15636	68.20	20230103	49900	-47.29	20230712	17600	49.43	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	517	N	00	N
139	20231107	150433	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26100	-700	5	-2.61	19772699450	760061	59.19	26500	26600	25550	34800	18800	26800	26014.57	3.63	0	-13341	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	56604	-1.60	3.76	12	0.35	-16262.00	6950.00	44332	20230712	-41.13	15636	20230103	66.92	44332	-41.13	20230712	15636	66.92	20230103	49900	-47.70	20230712	17600	48.30	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	168	N	00	N
140	20231107	140435	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25950	-850	5	-3.17	17478905700	671853	52.32	26500	26600	25550	34800	18800	26800	26015.91	3.63	0	-2889	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	56279	-1.60	3.73	12	0.31	-16262.00	6950.00	44332	20230712	-41.46	15636	20230103	65.96	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	168	N	00	N
141	20231107	130434	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25850	-950	5	-3.54	16016579300	615413	47.93	26500	26600	25550	34800	18800	26800	26025.68	3.63	0	3740	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	56062	-1.59	3.72	12	0.28	-16262.00	6950.00	44332	20230712	-41.69	15636	20230103	65.32	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	168	N	00	N
142	20231107	120430	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25800	-1000	5	-3.73	14170330050	543681	42.34	26500	26600	25600	34800	18800	26800	26063.62	3.63	0	4597	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	55953	-1.59	3.71	12	0.25	-16262.00	6950.00	44332	20230712	-41.80	15636	20230103	65.00	44332	-41.80	20230712	15636	65.00	20230103	49900	-48.30	20230712	17600	46.59	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	168	N	00	N
143	20231107	110432	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25900	-900	5	-3.36	11704300900	447990	34.89	26500	26600	25600	34800	18800	26800	26126.18	3.63	0	6973	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	56170	-1.59	3.73	12	0.21	-16262.00	6950.00	44332	20230712	-41.58	15636	20230103	65.64	44332	-41.58	20230712	15636	65.64	20230103	49900	-48.10	20230712	17600	47.16	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	168	N	00	N
144	20231107	100436	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26350	-450	5	-1.68	9232243650	353373	27.52	26500	26600	25600	34800	18800	26800	26125.96	3.63	0	12905	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	57146	-1.62	3.79	12	0.16	-16262.00	6950.00	44332	20230712	-40.56	15636	20230103	68.52	44332	-40.56	20230712	15636	68.52	20230103	49900	-47.19	20230712	17600	49.72	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	168	N	00	N
145	20231107	090425	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25900	-900	5	-3.36	2384756650	91349	7.11	26500	26500	25700	34800	18800	26800	26105.62	3.63	0	-13904	28700	27750	25850	24900	23000	28225	25375	10894	8000	5000	19290	50	1	216873399	56170	-1.59	3.73	12	0.04	-16262.00	6950.00	44332	20230712	-41.58	15636	20230103	65.64	44332	-41.58	20230712	15636	65.64	20230103	49900	-48.10	20230712	17600	47.16	20230103	0.24	N	042660	5000	10893 억		7878403	N	N	168	N	00	N
146	20231106	160422	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26800	2900	2	12.13	32317373100	1274484	96.06	24400	26800	23950	31050	16750	23900	25355.70	3.62	0	23735	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	58122	-1.65	3.86	12	0.59	-16262.00	6950.00	44332	20230712	-39.55	15636	20230103	71.40	44332	-39.55	20230712	15636	71.40	20230103	49900	-46.29	20230712	17600	52.27	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	168	N	00	N
147	20231106	150425	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	26250	2350	2	9.83	29564872650	1170769	88.25	24400	26450	23950	31050	16750	23900	25252.76	3.62	0	12845	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	56929	-1.61	3.78	12	0.54	-16262.00	6950.00	44332	20230712	-40.79	15636	20230103	67.88	44332	-40.79	20230712	15636	67.88	20230103	49900	-47.39	20230712	17600	49.15	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	225412	N	00	N
148	20231106	140423	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25800	1900	2	7.95	24200144150	965189	72.75	24400	26000	23950	31050	16750	23900	25073.20	3.62	0	25638	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	55953	-1.59	3.71	12	0.45	-16262.00	6950.00	44332	20230712	-41.80	15636	20230103	65.00	44332	-41.80	20230712	15636	65.00	20230103	49900	-48.30	20230712	17600	46.59	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	225412	N	00	N
149	20231106	130428	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25550	1650	2	6.90	19465093250	781719	58.92	24400	25700	23950	31050	16750	23900	24900.63	3.62	0	46086	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	55411	-1.57	3.68	12	0.36	-16262.00	6950.00	44332	20230712	-42.37	15636	20230103	63.40	44332	-42.37	20230712	15636	63.40	20230103	49900	-48.80	20230712	17600	45.17	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	225412	N	00	N
150	20231106	120425	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25550	1650	2	6.90	16992177850	684627	51.60	24400	25700	23950	31050	16750	23900	24819.88	3.62	0	55154	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	55411	-1.57	3.68	12	0.32	-16262.00	6950.00	44332	20230712	-42.37	15636	20230103	63.40	44332	-42.37	20230712	15636	63.40	20230103	49900	-48.80	20230712	17600	45.17	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	225412	N	00	N
151	20231106	110425	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	25300	1400	2	5.86	12607360850	511752	38.57	24400	25300	23950	31050	16750	23900	24635.97	3.62	0	56247	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	54869	-1.56	3.64	12	0.24	-16262.00	6950.00	44332	20230712	-42.93	15636	20230103	61.81	44332	-42.93	20230712	15636	61.81	20230103	49900	-49.30	20230712	17600	43.75	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	225412	N	00	N
152	20231106	100404	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24600	700	2	2.93	7082476850	290994	21.93	24400	24650	23950	31050	16750	23900	24339.21	3.62	0	25021	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	53351	-1.51	3.54	12	0.13	-16262.00	6950.00	44332	20230712	-44.51	15636	20230103	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	225412	N	00	N
153	20231106	090425	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24300	400	2	1.67	1688570950	69469	5.24	24400	24500	24050	31050	16750	23900	24308.00	3.62	0	-11310	25166	24532	23916	23282	22666	24225	22975	10894	7150	5000	17200	50	1	216873399	52700	-1.49	3.50	12	0.03	-16262.00	6950.00	44332	20230712	-45.19	15636	20230103	55.41	44332	-45.19	20230712	15636	55.41	20230103	49900	-51.30	20230712	17600	38.07	20230103	0.24	Y	042660	5000	10893 억		7857387	N	N	225412	N	00	N
154	20231103	160419	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	0	3	0.00	31717295900	1323632	182.31	24150	24550	23300	31050	16750	23900	23962.53	3.47	0	283600	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	51833	-1.47	3.44	12	0.61	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	225412	N	00	N
155	20231103	150420	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	0	3	0.00	28220923450	1177176	162.14	24150	24550	23300	31050	16750	23900	23973.41	3.47	0	241184	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	51833	-1.47	3.44	12	0.54	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	177487	N	00	N
156	20231103	140419	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24300	400	2	1.67	22525358200	939860	129.45	24150	24550	23300	31050	16750	23900	23966.72	3.47	0	191758	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	52700	-1.49	3.50	12	0.43	-16262.00	6950.00	44332	20230712	-45.19	15636	20230103	55.41	44332	-45.19	20230712	15636	55.41	20230103	49900	-51.30	20230712	17600	38.07	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	177487	N	00	N
157	20231103	130419	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24200	300	2	1.26	17388351200	728638	100.36	24150	24400	23300	31050	16750	23900	23864.18	3.47	0	160633	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	52483	-1.49	3.48	12	0.34	-16262.00	6950.00	44332	20230712	-45.41	15636	20230103	54.77	44332	-45.41	20230712	15636	54.77	20230103	49900	-51.50	20230712	17600	37.50	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	177487	N	00	N
158	20231103	120418	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24150	250	2	1.05	14524579100	610643	84.11	24150	24150	23300	31050	16750	23900	23785.71	3.47	0	120419	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	52375	-1.49	3.47	12	0.28	-16262.00	6950.00	44332	20230712	-45.52	15636	20230103	54.45	44332	-45.52	20230712	15636	54.45	20230103	49900	-51.60	20230712	17600	37.22	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	177487	N	00	N
159	20231103	110422	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	0	3	0.00	10338729650	436249	60.09	24150	24150	23300	31050	16750	23900	23699.15	3.47	0	27426	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	51833	-1.47	3.44	12	0.20	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	177487	N	00	N
160	20231103	100416	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23450	-450	5	-1.88	7092671850	299001	41.18	24150	24150	23300	31050	16750	23900	23721.23	3.47	0	13281	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	50857	-1.44	3.37	12	0.14	-16262.00	6950.00	44332	20230712	-47.10	15636	20230103	49.97	44332	-47.10	20230712	15636	49.97	20230103	49900	-53.01	20230712	17600	33.24	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	177487	N	00	N
161	20231103	090415	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23950	50	2	0.21	1488163500	61968	8.54	24150	24150	23850	31050	16750	23900	24015.03	3.47	0	-12221	24466	24182	23916	23632	23366	24325	23775	10894	7150	5000	17200	50	1	216873399	51941	-1.47	3.45	12	0.03	-16262.00	6950.00	44332	20230712	-45.98	15636	20230103	53.17	44332	-45.98	20230712	15636	53.17	20230103	49900	-52.00	20230712	17600	36.08	20230103	0.24	Y	042660	5000	10893 억		7516095	N	N	177487	N	00	N
162	20231102	160416	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	350	2	1.49	17260079600	722299	114.47	23850	24200	23650	30600	16500	23550	23896.03	3.40	0	140091	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	51833	-1.47	3.44	12	0.33	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	177487	N	00	N
163	20231102	150420	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	350	2	1.49	15762106150	659566	104.53	23850	24200	23650	30600	16500	23550	23897.69	3.40	0	135908	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	51833	-1.47	3.44	12	0.30	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	145194	N	00	N
164	20231102	140413	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23850	300	2	1.27	14495182650	606443	96.11	23850	24200	23650	30600	16500	23550	23901.97	3.40	0	124772	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	51724	-1.47	3.43	12	0.28	-16262.00	6950.00	44332	20230712	-46.20	15636	20230103	52.53	44332	-46.20	20230712	15636	52.53	20230103	49900	-52.20	20230712	17600	35.51	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	145194	N	00	N
165	20231102	130417	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	350	2	1.49	12335340400	515664	81.73	23850	24200	23650	30600	16500	23550	23921.28	3.40	0	95672	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	51833	-1.47	3.44	12	0.24	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	145194	N	00	N
166	20231102	120414	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23850	300	2	1.27	10985425550	458954	72.74	23850	24200	23650	30600	16500	23550	23935.79	3.40	0	83757	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	51724	-1.47	3.43	12	0.21	-16262.00	6950.00	44332	20230712	-46.20	15636	20230103	52.53	44332	-46.20	20230712	15636	52.53	20230103	49900	-52.20	20230712	17600	35.51	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	145194	N	00	N
167	20231102	110414	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	24150	600	2	2.55	9481329600	396112	62.78	23850	24200	23650	30600	16500	23550	23935.98	3.40	0	86334	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	52375	-1.49	3.47	12	0.18	-16262.00	6950.00	44332	20230712	-45.52	15636	20230103	54.45	44332	-45.52	20230712	15636	54.45	20230103	49900	-51.60	20230712	17600	37.22	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	145194	N	00	N
168	20231102	100414	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23950	400	2	1.70	5875970450	246118	39.01	23850	24100	23650	30600	16500	23550	23874.61	3.40	0	40424	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	51941	-1.47	3.45	12	0.11	-16262.00	6950.00	44332	20230712	-45.98	15636	20230103	53.17	44332	-45.98	20230712	15636	53.17	20230103	49900	-52.00	20230712	17600	36.08	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	145194	N	00	N
169	20231102	090419	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23900	350	2	1.49	873385350	36640	5.81	23850	23950	23650	30600	16500	23550	23836.95	3.40	0	10686	24483	24016	23683	23216	22883	24250	23450	10894	7050	5000	16950	50	1	216873399	51833	-1.47	3.44	12	0.02	-16262.00	6950.00	44332	20230712	-46.09	15636	20230103	52.85	44332	-46.09	20230712	15636	52.85	20230103	49900	-52.10	20230712	17600	35.80	20230103	0.23	Y	042660	5000	10893 억		7379547	N	N	145194	N	00	N
170	20231101	160414	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23550	-50	5	-0.21	14879980400	628850	97.47	23400	24150	23350	30650	16550	23600	23662.29	3.33	0	-9291	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51074	-1.45	3.39	12	0.29	-16262.00	6950.00	44332	20230712	-46.88	15636	20230103	50.61	44332	-46.88	20230712	15636	50.61	20230103	49900	-52.81	20230712	17600	33.81	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	145194	N	00	N
171	20231101	150412	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23550	-50	5	-0.21	12841404650	541954	84.00	23400	24150	23400	30650	16550	23600	23694.64	3.33	0	-38168	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51074	-1.45	3.39	12	0.25	-16262.00	6950.00	44332	20230712	-46.88	15636	20230103	50.61	44332	-46.88	20230712	15636	50.61	20230103	49900	-52.81	20230712	17600	33.81	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	173723	N	00	N
172	20231101	140409	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23600	0	3	0.00	10395255400	437836	67.86	23400	24150	23400	30650	16550	23600	23742.35	3.33	0	-47214	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51182	-1.45	3.40	12	0.20	-16262.00	6950.00	44332	20230712	-46.77	15636	20230103	50.93	44332	-46.77	20230712	15636	50.93	20230103	49900	-52.71	20230712	17600	34.09	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	173723	N	00	N
173	20231101	130413	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23650	50	2	0.21	8966901550	377343	58.48	23400	24150	23400	30650	16550	23600	23763.26	3.33	0	-46213	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51291	-1.45	3.40	12	0.17	-16262.00	6950.00	44332	20230712	-46.65	15636	20230103	51.25	44332	-46.65	20230712	15636	51.25	20230103	49900	-52.61	20230712	17600	34.38	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	173723	N	00	N
174	20231101	120420	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23800	200	2	0.85	8058387600	339011	52.54	23400	24150	23400	30650	16550	23600	23770.28	3.33	0	-36906	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51616	-1.46	3.42	12	0.16	-16262.00	6950.00	44332	20230712	-46.31	15636	20230103	52.21	44332	-46.31	20230712	15636	52.21	20230103	49900	-52.30	20230712	17600	35.23	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	173723	N	00	N
175	20231101	110424	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23600	0	3	0.00	6056374250	254411	39.43	23400	24150	23400	30650	16550	23600	23805.47	3.33	0	-12203	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51182	-1.45	3.40	12	0.12	-16262.00	6950.00	44332	20230712	-46.77	15636	20230103	50.93	44332	-46.77	20230712	15636	50.93	20230103	49900	-52.71	20230712	17600	34.09	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	173723	N	00	N
176	20231101	100418	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23800	200	2	0.85	3636397100	152103	23.57	23400	24150	23400	30650	16550	23600	23907.46	3.33	0	13650	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51616	-1.46	3.42	12	0.07	-16262.00	6950.00	44332	20230712	-46.31	15636	20230103	52.21	44332	-46.31	20230712	15636	52.21	20230103	49900	-52.30	20230712	17600	35.23	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	173723	N	00	N
177	20231101	090420	57	100.00	KOSPI200		운수.장비	N	N	N	N		Y	23850	250	2	1.06	625207450	26483	4.10	23400	23950	23400	30650	16550	23600	23607.88	3.33	0	4465	25833	24716	24033	22916	22233	24375	22575	10894	7050	5000	16990	50	1	216873399	51724	-1.47	3.43	12	0.01	-16262.00	6950.00	44332	20230712	-46.20	15636	20230103	52.53	44332	-46.20	20230712	15636	52.53	20230103	49900	-52.20	20230712	17600	35.51	20230103	0.23	Y	042660	5000	10893 억		7212504	N	N	173723	N	00	N