KissMeData/009900/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19250	-50	5	-0.26	3397300830	176856	21.95	19300	19450	19040	25050	13510	19300	19209.34	4.41	0	26410	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10101	11.78	2.63	12	0.34	1634.00	7315.00	25700	20230704	-25.10	13900	20230103	38.49	25700	-25.10	20230704	13900	38.49	20230103	25700	-25.10	20230704	13900	38.49	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
3	20231130	150252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19230	-70	5	-0.36	2763550380	143924	17.86	19300	19450	19040	25050	13510	19300	19201.45	4.41	0	18088	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10090	11.77	2.63	12	0.27	1634.00	7315.00	25700	20230704	-25.18	13900	20230103	38.35	25700	-25.18	20230704	13900	38.35	20230103	25700	-25.18	20230704	13900	38.35	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
4	20231130	140252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19200	-100	5	-0.52	2317019400	120668	14.98	19300	19450	19040	25050	13510	19300	19201.60	4.41	0	15374	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10074	11.75	2.62	12	0.23	1634.00	7315.00	25700	20230704	-25.29	13900	20230103	38.13	25700	-25.29	20230704	13900	38.13	20230103	25700	-25.29	20230704	13900	38.13	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
5	20231130	130250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19280	-20	5	-0.10	1929746550	100536	12.48	19300	19450	19040	25050	13510	19300	19194.58	4.41	0	14700	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10116	11.80	2.64	12	0.19	1634.00	7315.00	25700	20230704	-24.98	13900	20230103	38.71	25700	-24.98	20230704	13900	38.71	20230103	25700	-24.98	20230704	13900	38.71	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
6	20231130	120255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19290	-10	5	-0.05	1766155450	92051	11.42	19300	19450	19040	25050	13510	19300	19186.70	4.41	0	13513	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10121	11.81	2.64	12	0.18	1634.00	7315.00	25700	20230704	-24.94	13900	20230103	38.78	25700	-24.94	20230704	13900	38.78	20230103	25700	-24.94	20230704	13900	38.78	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
7	20231130	110253	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19340	40	2	0.21	1596202630	83250	10.33	19300	19450	19040	25050	13510	19300	19173.60	4.41	0	12291	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10148	11.84	2.64	12	0.16	1634.00	7315.00	25700	20230704	-24.75	13900	20230103	39.14	25700	-24.75	20230704	13900	39.14	20230103	25700	-24.75	20230704	13900	39.14	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
8	20231130	100250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19270	-30	5	-0.16	1360101810	70992	8.81	19300	19450	19040	25050	13510	19300	19158.51	4.41	0	7978	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10111	11.79	2.63	12	0.14	1634.00	7315.00	25700	20230704	-25.02	13900	20230103	38.63	25700	-25.02	20230704	13900	38.63	20230103	25700	-25.02	20230704	13900	38.63	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
9	20231130	090252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19390	90	2	0.47	153600700	7942	0.99	19300	19450	19290	25050	13510	19300	19340.33	4.41	0	-410	20220	19760	19460	19000	18700	19610	18850	262	5750	500	14660	10	1	52470133	10174	11.87	2.65	12	0.02	1634.00	7315.00	25700	20230704	-24.55	13900	20230103	39.50	25700	-24.55	20230704	13900	39.50	20230103	25700	-24.55	20230704	13900	39.50	20230103	2.16	N	009900	500	262 억	2311423	N	N	993	N	N
10	20231129	160251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19300	60	2	0.31	15760062260	802789	470.79	19450	19920	19160	25000	13470	19240	19631.87	4.41	0	-6198	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10127	11.81	2.64	12	1.53	1634.00	7315.00	25700	20230704	-24.90	13900	20230103	38.85	25700	-24.90	20230704	13900	38.85	20230103	25700	-24.90	20230704	13900	38.85	20230103	2.15	N	009900	500	262 억	2316337	N	N	993	N	N
11	20231129	150252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19280	40	2	0.21	15332146400	780597	457.78	19450	19920	19160	25000	13470	19240	19641.59	4.41	0	-14420	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10116	11.80	2.64	12	1.49	1634.00	7315.00	25700	20230704	-24.98	13900	20230103	38.71	25700	-24.98	20230704	13900	38.71	20230103	25700	-24.98	20230704	13900	38.71	20230103	2.15	N	009900	500	262 억	2316337	N	N	0	N	N
12	20231129	140251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19510	270	2	1.40	13386279670	680110	398.85	19450	19920	19420	25000	13470	19240	19682.55	4.41	0	-932	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10237	11.94	2.67	12	1.30	1634.00	7315.00	25700	20230704	-24.09	13900	20230103	40.36	25700	-24.09	20230704	13900	40.36	20230103	25700	-24.09	20230704	13900	40.36	20230103	2.15	N	009900	500	262 억	2316337	N	N	0	N	N
13	20231129	130253	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19510	270	2	1.40	12454937970	632342	370.84	19450	19920	19420	25000	13470	19240	19696.55	4.41	0	-1726	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10237	11.94	2.67	12	1.21	1634.00	7315.00	25700	20230704	-24.09	13900	20230103	40.36	25700	-24.09	20230704	13900	40.36	20230103	25700	-24.09	20230704	13900	40.36	20230103	2.15	N	009900	500	262 억	2316337	N	N	0	N	N
14	20231129	120252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19540	300	2	1.56	11749687080	596256	349.67	19450	19920	19420	25000	13470	19240	19705.81	4.41	0	2251	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10253	11.96	2.67	12	1.14	1634.00	7315.00	25700	20230704	-23.97	13900	20230103	40.58	25700	-23.97	20230704	13900	40.58	20230103	25700	-23.97	20230704	13900	40.58	20230103	2.15	N	009900	500	262 억	2316337	N	N	0	N	N
15	20231129	110250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19630	390	2	2.03	10479377990	531300	311.58	19450	19920	19420	25000	13470	19240	19724.07	4.41	0	11384	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10300	12.01	2.68	12	1.01	1634.00	7315.00	25700	20230704	-23.62	13900	20230103	41.22	25700	-23.62	20230704	13900	41.22	20230103	25700	-23.62	20230704	13900	41.22	20230103	2.15	N	009900	500	262 억	2316337	N	N	0	N	N
16	20231129	100250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19880	640	2	3.33	7866261700	399367	234.21	19450	19880	19420	25000	13470	19240	19696.87	4.41	0	19966	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10431	12.17	2.72	12	0.76	1634.00	7315.00	25700	20230704	-22.65	13900	20230103	43.02	25700	-22.65	20230704	13900	43.02	20230103	25700	-22.65	20230704	13900	43.02	20230103	2.15	N	009900	500	262 억	2316337	N	N	0	N	N
17	20231129	090250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19500	260	2	1.35	806951850	41381	24.27	19450	19610	19420	25000	13470	19240	19500.80	4.41	0	474	19600	19420	19280	19100	18960	19350	19030	262	5760	500	14620	10	1	52470133	10232	11.93	2.67	12	0.08	1634.00	7315.00	25700	20230704	-24.12	13900	20230103	40.29	25700	-24.12	20230704	13900	40.29	20230103	25700	-24.12	20230704	13900	40.29	20230103	2.15	N	009900	500	262 억	2316337	N	N	0	N	N
18	20231128	160251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19240	10	2	0.05	3228646390	167208	96.32	19400	19460	19140	24950	13470	19230	19309.51	4.37	0	3329	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10095	11.77	2.63	12	0.32	1634.00	7315.00	25700	20230704	-25.14	13900	20230103	38.42	25700	-25.14	20230704	13900	38.42	20230103	25700	-25.14	20230704	13900	38.42	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
19	20231128	150236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19270	40	2	0.21	2898418400	150049	86.43	19400	19460	19140	24950	13470	19230	19316.48	4.37	0	3523	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10111	11.79	2.63	12	0.29	1634.00	7315.00	25700	20230704	-25.02	13900	20230103	38.63	25700	-25.02	20230704	13900	38.63	20230103	25700	-25.02	20230704	13900	38.63	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
20	20231128	140249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19300	70	2	0.36	2472129590	127927	73.69	19400	19460	19140	24950	13470	19230	19324.54	4.37	0	4625	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10127	11.81	2.64	12	0.24	1634.00	7315.00	25700	20230704	-24.90	13900	20230103	38.85	25700	-24.90	20230704	13900	38.85	20230103	25700	-24.90	20230704	13900	38.85	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
21	20231128	130250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19270	40	2	0.21	2243193570	116061	66.85	19400	19460	19140	24950	13470	19230	19327.71	4.37	0	5145	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10111	11.79	2.63	12	0.22	1634.00	7315.00	25700	20230704	-25.02	13900	20230103	38.63	25700	-25.02	20230704	13900	38.63	20230103	25700	-25.02	20230704	13900	38.63	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
22	20231128	120250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19330	100	2	0.52	2039042770	105485	60.76	19400	19460	19140	24950	13470	19230	19330.17	4.37	0	7512	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10142	11.83	2.64	12	0.20	1634.00	7315.00	25700	20230704	-24.79	13900	20230103	39.06	25700	-24.79	20230704	13900	39.06	20230103	25700	-24.79	20230704	13900	39.06	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
23	20231128	110249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19320	90	2	0.47	1640888060	84892	48.90	19400	19460	19140	24950	13470	19230	19329.13	4.37	0	5282	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10137	11.82	2.64	12	0.16	1634.00	7315.00	25700	20230704	-24.82	13900	20230103	38.99	25700	-24.82	20230704	13900	38.99	20230103	25700	-24.82	20230704	13900	38.99	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
24	20231128	100250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19280	50	2	0.26	1346174370	69623	40.10	19400	19460	19140	24950	13470	19230	19335.20	4.37	0	803	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10116	11.80	2.64	12	0.13	1634.00	7315.00	25700	20230704	-24.98	13900	20230103	38.71	25700	-24.98	20230704	13900	38.71	20230103	25700	-24.98	20230704	13900	38.71	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
25	20231128	090248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19180	-50	5	-0.26	159258150	8243	4.75	19400	19400	19180	24950	13470	19230	19320.44	4.37	0	-4260	19730	19480	19250	19000	18770	19365	18885	262	5720	500	14610	10	1	52470133	10064	11.74	2.62	12	0.02	1634.00	7315.00	25700	20230704	-25.37	13900	20230103	37.99	25700	-25.37	20230704	13900	37.99	20230103	25700	-25.37	20230704	13900	37.99	20230103	2.17	N	009900	500	262 억	2291777	N	N	12	N	N
26	20231127	160250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19230	-30	5	-0.16	3289342030	171129	105.04	19500	19500	19020	25000	13490	19260	19221.40	4.36	3486	8875	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	10090	11.77	2.63	12	0.33	1634.00	7315.00	25700	20230704	-25.18	13900	20230103	38.35	25700	-25.18	20230704	13900	38.35	20230103	25700	-25.18	20230704	13900	38.35	20230103	2.13	N	009900	500	262 억	2285463	N	N	12	N	N
27	20231127	150249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19030	-230	5	-1.19	2978925450	154919	95.09	19500	19500	19020	25000	13490	19260	19228.92	4.36	3486	5309	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	9985	11.65	2.60	12	0.30	1634.00	7315.00	25700	20230704	-25.95	13900	20230103	36.91	25700	-25.95	20230704	13900	36.91	20230103	25700	-25.95	20230704	13900	36.91	20230103	2.13	N	009900	500	262 억	2285463	N	N	0	N	N
28	20231127	140251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19140	-120	5	-0.62	2455267660	127442	78.22	19500	19500	19040	25000	13490	19260	19265.77	4.36	3486	1863	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	10043	11.71	2.62	12	0.24	1634.00	7315.00	25700	20230704	-25.53	13900	20230103	37.70	25700	-25.53	20230704	13900	37.70	20230103	25700	-25.53	20230704	13900	37.70	20230103	2.13	N	009900	500	262 억	2285463	N	N	0	N	N
29	20231127	130250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19090	-170	5	-0.88	2187141060	113391	69.60	19500	19500	19040	25000	13490	19260	19288.49	4.36	3486	-1451	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	10017	11.68	2.61	12	0.22	1634.00	7315.00	25700	20230704	-25.72	13900	20230103	37.34	25700	-25.72	20230704	13900	37.34	20230103	25700	-25.72	20230704	13900	37.34	20230103	2.13	N	009900	500	262 억	2285463	N	N	0	N	N
30	20231127	120250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19200	-60	5	-0.31	1685311880	87132	53.48	19500	19500	19190	25000	13490	19260	19342.06	4.36	3486	-4925	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	10074	11.75	2.62	12	0.17	1634.00	7315.00	25700	20230704	-25.29	13900	20230103	38.13	25700	-25.29	20230704	13900	38.13	20230103	25700	-25.29	20230704	13900	38.13	20230103	2.13	N	009900	500	262 억	2285463	N	N	0	N	N
31	20231127	110247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19360	100	2	0.52	1161067910	59907	36.77	19500	19500	19300	25000	13490	19260	19381.18	4.36	3486	3125	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	10158	11.85	2.65	12	0.11	1634.00	7315.00	25700	20230704	-24.67	13900	20230103	39.28	25700	-24.67	20230704	13900	39.28	20230103	25700	-24.67	20230704	13900	39.28	20230103	2.13	N	009900	500	262 억	2285463	N	N	0	N	N
32	20231127	100246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19380	120	2	0.62	856930610	44202	27.13	19500	19500	19300	25000	13490	19260	19386.70	4.36	3486	3336	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	10169	11.86	2.65	12	0.08	1634.00	7315.00	25700	20230704	-24.59	13900	20230103	39.42	25700	-24.59	20230704	13900	39.42	20230103	25700	-24.59	20230704	13900	39.42	20230103	2.13	N	009900	500	262 억	2285463	N	N	0	N	N
33	20231127	090247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19450	190	2	0.99	168990820	8680	5.33	19500	19500	19350	25000	13490	19260	19469.04	4.36	3486	-1420	19873	19566	19393	19086	18913	19480	19000	262	5740	500	14630	10	1	52470133	10205	11.90	2.66	12	0.02	1634.00	7315.00	25700	20230704	-24.32	13900	20230103	39.93	25700	-24.32	20230704	13900	39.93	20230103	25700	-24.32	20230704	13900	39.93	20230103	2.13	N	009900	500	262 억	2285463	N	N	0	N	N
34	20231124	160244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19260	-190	5	-0.98	3103881880	159893	58.21	19570	19700	19220	25250	13620	19450	19411.83	4.35	-84	5922	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10106	11.79	2.63	12	0.30	1634.00	7315.00	25700	20230704	-25.06	13900	20230103	38.56	25700	-25.06	20230704	13900	38.56	20230103	25700	-25.06	20230704	13900	38.56	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
35	20231124	150249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19260	-190	5	-0.98	2816956210	144985	52.78	19570	19700	19230	25250	13620	19450	19428.99	4.35	-84	5624	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10106	11.79	2.63	12	0.28	1634.00	7315.00	25700	20230704	-25.06	13900	20230103	38.56	25700	-25.06	20230704	13900	38.56	20230103	25700	-25.06	20230704	13900	38.56	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
36	20231124	140248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19280	-170	5	-0.87	2520428200	129583	47.18	19570	19700	19260	25250	13620	19450	19450.30	4.35	-84	8132	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10116	11.80	2.64	12	0.25	1634.00	7315.00	25700	20230704	-24.98	13900	20230103	38.71	25700	-24.98	20230704	13900	38.71	20230103	25700	-24.98	20230704	13900	38.71	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
37	20231124	130247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19270	-180	5	-0.93	2279315670	117076	42.62	19570	19700	19270	25250	13620	19450	19469.02	4.35	-84	11936	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10111	11.79	2.63	12	0.22	1634.00	7315.00	25700	20230704	-25.02	13900	20230103	38.63	25700	-25.02	20230704	13900	38.63	20230103	25700	-25.02	20230704	13900	38.63	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
38	20231124	120249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19330	-120	5	-0.62	1953880090	100218	36.49	19570	19700	19300	25250	13620	19450	19497.27	4.35	-84	15364	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10142	11.83	2.64	12	0.19	1634.00	7315.00	25700	20230704	-24.79	13900	20230103	39.06	25700	-24.79	20230704	13900	39.06	20230103	25700	-24.79	20230704	13900	39.06	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
39	20231124	110248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19320	-130	5	-0.67	1805990650	92564	33.70	19570	19700	19300	25250	13620	19450	19512.11	4.35	-84	17160	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10137	11.82	2.64	12	0.18	1634.00	7315.00	25700	20230704	-24.82	13900	20230103	38.99	25700	-24.82	20230704	13900	38.99	20230103	25700	-24.82	20230704	13900	38.99	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
40	20231124	100245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19450	0	3	0.00	1390720540	71130	25.90	19570	19700	19430	25250	13620	19450	19554.86	4.35	-84	17498	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10205	11.90	2.66	12	0.14	1634.00	7315.00	25700	20230704	-24.32	13900	20230103	39.93	25700	-24.32	20230704	13900	39.93	20230103	25700	-24.32	20230704	13900	39.93	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
41	20231124	090247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19550	100	2	0.51	169404740	8671	3.16	19570	19590	19520	25250	13620	19450	19564.12	4.35	-84	173	19743	19596	19333	19186	18923	19670	19260	262	5800	500	14780	10	1	52470133	10258	11.96	2.67	12	0.02	1634.00	7315.00	25700	20230704	-23.93	13900	20230103	40.65	25700	-23.93	20230704	13900	40.65	20230103	25700	-23.93	20230704	13900	40.65	20230103	2.15	N	009900	500	262 억	2283418	N	N	0	N	N
42	20231123	160244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19450	50	2	0.26	5232428830	271639	82.01	19220	19480	19070	25200	13580	19400	19262.13	4.39	0	-10006	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10205	11.90	2.66	12	0.52	1634.00	7315.00	25700	20230704	-24.32	13900	20230103	39.93	25700	-24.32	20230704	13900	39.93	20230103	25700	-24.32	20230704	13900	39.93	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
43	20231123	150251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19430	30	2	0.15	4974250750	258350	78.00	19220	19480	19070	25200	13580	19400	19253.86	4.39	0	-10027	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10195	11.89	2.66	12	0.49	1634.00	7315.00	25700	20230704	-24.40	13900	20230103	39.78	25700	-24.40	20230704	13900	39.78	20230103	25700	-24.40	20230704	13900	39.78	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
44	20231123	140248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19300	-100	5	-0.52	3869122820	201257	60.76	19220	19430	19070	25200	13580	19400	19224.70	4.39	0	-2894	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10127	11.81	2.64	12	0.38	1634.00	7315.00	25700	20230704	-24.90	13900	20230103	38.85	25700	-24.90	20230704	13900	38.85	20230103	25700	-24.90	20230704	13900	38.85	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
45	20231123	130249	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19210	-190	5	-0.98	3062358660	159276	48.08	19220	19430	19070	25200	13580	19400	19226.63	4.39	0	-12241	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10080	11.76	2.63	12	0.30	1634.00	7315.00	25700	20230704	-25.25	13900	20230103	38.20	25700	-25.25	20230704	13900	38.20	20230103	25700	-25.25	20230704	13900	38.20	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
46	20231123	120246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19260	-140	5	-0.72	2637546000	137182	41.41	19220	19430	19070	25200	13580	19400	19226.49	4.39	0	-12037	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10106	11.79	2.63	12	0.26	1634.00	7315.00	25700	20230704	-25.06	13900	20230103	38.56	25700	-25.06	20230704	13900	38.56	20230103	25700	-25.06	20230704	13900	38.56	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
47	20231123	110250	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19220	-180	5	-0.93	2312348540	120294	36.32	19220	19430	19070	25200	13580	19400	19222.33	4.39	0	-13478	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10085	11.76	2.63	12	0.23	1634.00	7315.00	25700	20230704	-25.21	13900	20230103	38.27	25700	-25.21	20230704	13900	38.27	20230103	25700	-25.21	20230704	13900	38.27	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
48	20231123	100246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19160	-240	5	-1.24	1729573850	89950	27.16	19220	19430	19070	25200	13580	19400	19227.98	4.39	0	-12031	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10053	11.73	2.62	12	0.17	1634.00	7315.00	25700	20230704	-25.45	13900	20230103	37.84	25700	-25.45	20230704	13900	37.84	20230103	25700	-25.45	20230704	13900	37.84	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
49	20231123	090245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19260	-140	5	-0.72	148518810	7721	2.33	19220	19310	19220	25200	13580	19400	19233.52	4.39	0	432	19780	19590	19350	19160	18920	19685	19255	262	5800	500	14740	10	1	52470133	10106	11.79	2.63	12	0.01	1634.00	7315.00	25700	20230704	-25.06	13900	20230103	38.56	25700	-25.06	20230704	13900	38.56	20230103	25700	-25.06	20230704	13900	38.56	20230103	2.14	N	009900	500	262 억	2302938	N	N	0	N	N
50	20231122	160240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19400	60	2	0.31	6350334870	327293	39.41	19340	19540	19110	25100	13540	19340	19402.72	4.36	0	18666	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10179	11.87	2.65	12	0.62	1634.00	7315.00	25700	20230704	-24.51	13900	20230103	39.57	25700	-24.51	20230704	13900	39.57	20230103	25700	-24.51	20230704	13900	39.57	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
51	20231122	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19390	50	2	0.26	6032246050	310900	37.44	19340	19540	19110	25100	13540	19340	19402.64	4.36	0	16750	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10174	11.87	2.65	12	0.59	1634.00	7315.00	25700	20230704	-24.55	13900	20230103	39.50	25700	-24.55	20230704	13900	39.50	20230103	25700	-24.55	20230704	13900	39.50	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
52	20231122	140239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19430	90	2	0.47	5190840450	267583	32.22	19340	19540	19110	25100	13540	19340	19399.11	4.36	0	19635	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10195	11.89	2.66	12	0.51	1634.00	7315.00	25700	20230704	-24.40	13900	20230103	39.78	25700	-24.40	20230704	13900	39.78	20230103	25700	-24.40	20230704	13900	39.78	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
53	20231122	130251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19430	90	2	0.47	4088526780	210985	25.40	19340	19480	19110	25100	13540	19340	19378.38	4.36	0	12606	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10195	11.89	2.66	12	0.40	1634.00	7315.00	25700	20230704	-24.40	13900	20230103	39.78	25700	-24.40	20230704	13900	39.78	20230103	25700	-24.40	20230704	13900	39.78	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
54	20231122	120251	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19450	110	2	0.57	3658898180	188890	22.74	19340	19480	19110	25100	13540	19340	19370.61	4.36	0	15806	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10205	11.90	2.66	12	0.36	1634.00	7315.00	25700	20230704	-24.32	13900	20230103	39.93	25700	-24.32	20230704	13900	39.93	20230103	25700	-24.32	20230704	13900	39.93	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
55	20231122	110257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19420	80	2	0.41	2953905130	152591	18.37	19340	19480	19110	25100	13540	19340	19358.38	4.36	0	14169	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10190	11.88	2.65	12	0.29	1634.00	7315.00	25700	20230704	-24.44	13900	20230103	39.71	25700	-24.44	20230704	13900	39.71	20230103	25700	-24.44	20230704	13900	39.71	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
56	20231122	100252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19390	50	2	0.26	1890078170	97799	11.78	19340	19480	19110	25100	13540	19340	19326.07	4.36	0	6039	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10174	11.87	2.65	12	0.19	1634.00	7315.00	25700	20230704	-24.55	13900	20230103	39.50	25700	-24.55	20230704	13900	39.50	20230103	25700	-24.55	20230704	13900	39.50	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
57	20231122	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19240	-100	5	-0.52	313037840	16261	1.96	19340	19350	19110	25100	13540	19340	19247.69	4.36	0	-517	19900	19620	19220	18940	18540	19760	19080	262	5760	500	14690	10	1	52470133	10095	11.77	2.63	12	0.03	1634.00	7315.00	25700	20230704	-25.14	13900	20230103	38.42	25700	-25.14	20230704	13900	38.42	20230103	25700	-25.14	20230704	13900	38.42	20230103	2.11	N	009900	500	262 억	2286952	N	N	3	N	N
58	20231121	160243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19340	560	2	2.98	15943637180	826864	35.24	18920	19500	18820	24400	13150	18780	19282.05	4.24	0	57363	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	10148	11.84	2.64	12	1.58	1634.00	7315.00	25700	20230704	-24.75	13900	20230103	39.14	25700	-24.75	20230704	13900	39.14	20230103	25700	-24.75	20230704	13900	39.14	20230103	2.10	N	009900	500	262 억	2226527	N	N	3	N	N
59	20231121	150243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19380	600	2	3.19	15389085710	798232	34.02	18920	19500	18820	24400	13150	18780	19278.98	4.24	0	54990	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	10169	11.86	2.65	12	1.52	1634.00	7315.00	25700	20230704	-24.59	13900	20230103	39.42	25700	-24.59	20230704	13900	39.42	20230103	25700	-24.59	20230704	13900	39.42	20230103	2.10	N	009900	500	262 억	2226527	N	N	114	N	N
60	20231121	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19350	570	2	3.04	14224783930	738089	31.45	18920	19500	18820	24400	13150	18780	19272.47	4.24	0	62185	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	10153	11.84	2.65	12	1.41	1634.00	7315.00	25700	20230704	-24.71	13900	20230103	39.21	25700	-24.71	20230704	13900	39.21	20230103	25700	-24.71	20230704	13900	39.21	20230103	2.10	N	009900	500	262 억	2226527	N	N	114	N	N
61	20231121	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19350	570	2	3.04	12867262530	667939	28.46	18920	19500	18820	24400	13150	18780	19264.15	4.24	0	74271	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	10153	11.84	2.65	12	1.27	1634.00	7315.00	25700	20230704	-24.71	13900	20230103	39.21	25700	-24.71	20230704	13900	39.21	20230103	25700	-24.71	20230704	13900	39.21	20230103	2.10	N	009900	500	262 억	2226527	N	N	114	N	N
62	20231121	120240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19370	590	2	3.14	11541152440	599397	25.54	18920	19500	18820	24400	13150	18780	19254.63	4.24	0	76410	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	10163	11.85	2.65	12	1.14	1634.00	7315.00	25700	20230704	-24.63	13900	20230103	39.35	25700	-24.63	20230704	13900	39.35	20230103	25700	-24.63	20230704	13900	39.35	20230103	2.10	N	009900	500	262 억	2226527	N	N	114	N	N
63	20231121	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19320	540	2	2.88	8895408940	463282	19.74	18920	19450	18820	24400	13150	18780	19200.88	4.24	0	67584	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	10137	11.82	2.64	12	0.88	1634.00	7315.00	25700	20230704	-24.82	13900	20230103	38.99	25700	-24.82	20230704	13900	38.99	20230103	25700	-24.82	20230704	13900	38.99	20230103	2.10	N	009900	500	262 억	2226527	N	N	114	N	N
64	20231121	100236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19380	600	2	3.19	6269174680	327537	13.96	18920	19450	18820	24400	13150	18780	19140.39	4.24	0	59062	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	10169	11.86	2.65	12	0.62	1634.00	7315.00	25700	20230704	-24.59	13900	20230103	39.42	25700	-24.59	20230704	13900	39.42	20230103	25700	-24.59	20230704	13900	39.42	20230103	2.10	N	009900	500	262 억	2226527	N	N	114	N	N
65	20231121	090237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18930	150	2	0.80	901097290	47549	2.03	18920	19050	18900	24400	13150	18780	18951.04	4.24	0	-11803	20560	19670	18810	17920	17060	20115	18365	262	5620	500	14270	10	1	52470133	9933	11.59	2.59	12	0.09	1634.00	7315.00	25700	20230704	-26.34	13900	20230103	36.19	25700	-26.34	20230704	13900	36.19	20230103	25700	-26.34	20230704	13900	36.19	20230103	2.10	N	009900	500	262 억	2226527	N	N	114	N	N
66	20231120	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18780	930	2	5.21	43622298290	2280990	1850.78	17960	19700	17950	23200	12500	17850	19124.73	4.62	0	-183784	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	9854	11.49	2.57	12	4.35	1634.00	7315.00	25700	20230704	-26.93	13900	20230103	35.11	25700	-26.93	20230704	13900	35.11	20230103	25700	-26.93	20230704	13900	35.11	20230103	2.10	N	009900	500	262 억	2426284	N	N	114	N	N
67	20231120	150239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19070	1220	2	6.83	41821482360	2185796	1773.54	17960	19700	17950	23200	12500	17850	19133.30	4.62	0	-192055	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	10006	11.67	2.61	12	4.17	1634.00	7315.00	25700	20230704	-25.80	13900	20230103	37.19	25700	-25.80	20230704	13900	37.19	20230103	25700	-25.80	20230704	13900	37.19	20230103	2.10	N	009900	500	262 억	2426284	N	N	6	N	N
68	20231120	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19060	1210	2	6.78	37631406050	1965149	1594.51	17960	19700	17950	23200	12500	17850	19149.39	4.62	0	-194775	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	10001	11.66	2.61	12	3.75	1634.00	7315.00	25700	20230704	-25.84	13900	20230103	37.12	25700	-25.84	20230704	13900	37.12	20230103	25700	-25.84	20230704	13900	37.12	20230103	2.10	N	009900	500	262 억	2426284	N	N	6	N	N
69	20231120	130238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18440	590	2	3.31	7903796350	426777	346.28	17960	18950	17950	23200	12500	17850	18519.74	4.62	0	-79595	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	9675	11.29	2.52	12	0.81	1634.00	7315.00	25700	20230704	-28.25	13900	20230103	32.66	25700	-28.25	20230704	13900	32.66	20230103	25700	-28.25	20230704	13900	32.66	20230103	2.10	N	009900	500	262 억	2426284	N	N	6	N	N
70	20231120	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18340	490	2	2.75	7149572480	385688	312.94	17960	18950	17950	23200	12500	17850	18537.20	4.62	0	-77321	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	9623	11.22	2.51	12	0.74	1634.00	7315.00	25700	20230704	-28.64	13900	20230103	31.94	25700	-28.64	20230704	13900	31.94	20230103	25700	-28.64	20230704	13900	31.94	20230103	2.10	N	009900	500	262 억	2426284	N	N	6	N	N
71	20231120	110237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18380	530	2	2.97	6093589860	328115	266.23	17960	18950	17950	23200	12500	17850	18571.51	4.62	0	-57159	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	9644	11.25	2.51	12	0.63	1634.00	7315.00	25700	20230704	-28.48	13900	20230103	32.23	25700	-28.48	20230704	13900	32.23	20230103	25700	-28.48	20230704	13900	32.23	20230103	2.10	N	009900	500	262 억	2426284	N	N	6	N	N
72	20231120	100237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18130	280	2	1.57	506198370	28012	22.73	17960	18150	17950	23200	12500	17850	18070.78	4.62	0	3873	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	9513	11.10	2.48	12	0.05	1634.00	7315.00	25700	20230704	-29.46	13900	20230103	30.43	25700	-29.46	20230704	13900	30.43	20230103	25700	-29.46	20230704	13900	30.43	20230103	2.10	N	009900	500	262 억	2426284	N	N	6	N	N
73	20231120	090238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18010	160	2	0.90	58069280	3227	2.62	17960	18070	17950	23200	12500	17850	17994.91	4.62	0	-467	18350	18100	17970	17720	17590	18035	17655	262	5350	500	13560	10	1	52470133	9450	11.02	2.46	12	0.01	1634.00	7315.00	25700	20230704	-29.92	13900	20230103	29.57	25700	-29.92	20230704	13900	29.57	20230103	25700	-29.92	20230704	13900	29.57	20230103	2.10	N	009900	500	262 억	2426284	N	N	6	N	N
74	20231117	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17850	-460	5	-2.51	2187898260	121858	43.43	18210	18220	17840	23800	12820	18310	17953.69	4.64	1512	-9127	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9366	10.92	2.44	12	0.23	1634.00	7315.00	25700	20230704	-30.54	13900	20230103	28.42	25700	-30.54	20230704	13900	28.42	20230103	25700	-30.54	20230704	13900	28.42	20230103	2.12	N	009900	500	262 억	2436160	N	N	6	N	N
75	20231117	150244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17920	-390	5	-2.13	1972627000	109810	39.13	18210	18220	17840	23800	12820	18310	17962.84	4.64	1512	-9706	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9403	10.97	2.45	12	0.21	1634.00	7315.00	25700	20230704	-30.27	13900	20230103	28.92	25700	-30.27	20230704	13900	28.92	20230103	25700	-30.27	20230704	13900	28.92	20230103	2.12	N	009900	500	262 억	2436160	N	N	0	N	N
76	20231117	140243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17930	-380	5	-2.08	1743380090	97004	34.57	18210	18220	17840	23800	12820	18310	17970.97	4.64	1512	-8727	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9408	10.97	2.45	12	0.18	1634.00	7315.00	25700	20230704	-30.23	13900	20230103	28.99	25700	-30.23	20230704	13900	28.99	20230103	25700	-30.23	20230704	13900	28.99	20230103	2.12	N	009900	500	262 억	2436160	N	N	0	N	N
77	20231117	130242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17920	-390	5	-2.13	1564596170	87022	31.01	18210	18220	17840	23800	12820	18310	17977.92	4.64	1512	-7829	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9403	10.97	2.45	12	0.17	1634.00	7315.00	25700	20230704	-30.27	13900	20230103	28.92	25700	-30.27	20230704	13900	28.92	20230103	25700	-30.27	20230704	13900	28.92	20230103	2.12	N	009900	500	262 억	2436160	N	N	0	N	N
78	20231117	120243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17960	-350	5	-1.91	1382735210	76880	27.40	18210	18220	17840	23800	12820	18310	17984.07	4.64	1512	-6177	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9424	10.99	2.46	12	0.15	1634.00	7315.00	25700	20230704	-30.12	13900	20230103	29.21	25700	-30.12	20230704	13900	29.21	20230103	25700	-30.12	20230704	13900	29.21	20230103	2.12	N	009900	500	262 억	2436160	N	N	0	N	N
79	20231117	110243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17930	-380	5	-2.08	1213287680	67441	24.03	18210	18220	17840	23800	12820	18310	17988.61	4.64	1512	-8028	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9408	10.97	2.45	12	0.13	1634.00	7315.00	25700	20230704	-30.23	13900	20230103	28.99	25700	-30.23	20230704	13900	28.99	20230103	25700	-30.23	20230704	13900	28.99	20230103	2.12	N	009900	500	262 억	2436160	N	N	0	N	N
80	20231117	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18010	-300	5	-1.64	941406490	52324	18.65	18210	18220	17840	23800	12820	18310	17989.62	4.64	1512	-6217	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9450	11.02	2.46	12	0.10	1634.00	7315.00	25700	20230704	-29.92	13900	20230103	29.57	25700	-29.92	20230704	13900	29.57	20230103	25700	-29.92	20230704	13900	29.57	20230103	2.12	N	009900	500	262 억	2436160	N	N	0	N	N
81	20231117	090243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18070	-240	5	-1.31	102763980	5671	2.02	18210	18220	18020	23800	12820	18310	18107.88	4.64	1512	-192	18683	18496	18303	18116	17923	18590	18210	262	5490	500	13910	10	1	52470133	9481	11.06	2.47	12	0.01	1634.00	7315.00	25700	20230704	-29.69	13900	20230103	30.00	25700	-29.69	20230704	13900	30.00	20230103	25700	-29.69	20230704	13900	30.00	20230103	2.12	N	009900	500	262 억	2436160	N	N	0	N	N
82	20231116	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18380	330	2	1.83	4954784760	270041	64.08	18110	18490	18110	23450	12640	18050	18348.27	4.62	0	6569	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9644	11.25	2.51	12	0.51	1634.00	7315.00	25700	20230704	-28.48	13900	20230103	32.23	25700	-28.48	20230704	13900	32.23	20230103	25700	-28.48	20230704	13900	32.23	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
83	20231116	150242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18410	360	2	1.99	4528532790	246852	58.58	18110	18490	18110	23450	12640	18050	18345.13	4.62	0	7932	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9660	11.27	2.52	12	0.47	1634.00	7315.00	25700	20230704	-28.37	13900	20230103	32.45	25700	-28.37	20230704	13900	32.45	20230103	25700	-28.37	20230704	13900	32.45	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
84	20231116	140238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18400	350	2	1.94	4131351060	225250	53.45	18110	18490	18110	23450	12640	18050	18341.18	4.62	0	9759	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9655	11.26	2.52	12	0.43	1634.00	7315.00	25700	20230704	-28.40	13900	20230103	32.37	25700	-28.40	20230704	13900	32.37	20230103	25700	-28.40	20230704	13900	32.37	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
85	20231116	130242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18320	270	2	1.50	3239327870	176781	41.95	18110	18490	18110	23450	12640	18050	18323.96	4.62	0	1254	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9613	11.21	2.50	12	0.34	1634.00	7315.00	25700	20230704	-28.72	13900	20230103	31.80	25700	-28.72	20230704	13900	31.80	20230103	25700	-28.72	20230704	13900	31.80	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
86	20231116	120242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18320	270	2	1.50	2923377140	159520	37.85	18110	18490	18110	23450	12640	18050	18326.09	4.62	0	2612	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9613	11.21	2.50	12	0.30	1634.00	7315.00	25700	20230704	-28.72	13900	20230103	31.80	25700	-28.72	20230704	13900	31.80	20230103	25700	-28.72	20230704	13900	31.80	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
87	20231116	110241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18270	220	2	1.22	2336051810	127391	30.23	18110	18490	18110	23450	12640	18050	18337.65	4.62	0	3147	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9586	11.18	2.50	12	0.24	1634.00	7315.00	25700	20230704	-28.91	13900	20230103	31.44	25700	-28.91	20230704	13900	31.44	20230103	25700	-28.91	20230704	13900	31.44	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
88	20231116	100239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18150	100	2	0.55	146768580	8085	1.92	18110	18210	18110	23450	12640	18050	18153.19	4.62	0	298	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9523	11.11	2.48	12	0.02	1634.00	7315.00	25700	20230704	-29.38	13900	20230103	30.58	25700	-29.38	20230704	13900	30.58	20230103	25700	-29.38	20230704	13900	30.58	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
89	20231116	090239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	0	3	0.00	0	0	0.00	0	0	0	23450	12640	18050	0.00	4.62	0	0	18523	18286	17993	17756	17463	18405	17875	262	5400	500	13710	10	1	52470133	9471	11.05	2.47	12	0.00	1634.00	7315.00	25700	20230704	-29.77	13900	20230103	29.86	25700	-29.77	20230704	13900	29.86	20230103	25700	-29.77	20230704	13900	29.86	20230103	2.19	N	009900	500	262 억	2423243	N	N	0	N	N
90	20231115	160230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	710	2	4.09	7540212200	418621	116.65	18000	18230	17700	22500	12140	17340	18011.98	4.59	0	34617	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9471	11.05	2.47	12	0.80	1634.00	7315.00	25700	20230704	-29.77	13900	20230103	29.86	25700	-29.77	20230704	13900	29.86	20230103	25700	-29.77	20230704	13900	29.86	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
91	20231115	150243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18010	670	2	3.86	7276161190	404000	112.58	18000	18230	17700	22500	12140	17340	18010.30	4.59	0	32387	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9450	11.02	2.46	12	0.77	1634.00	7315.00	25700	20230704	-29.92	13900	20230103	29.57	25700	-29.92	20230704	13900	29.57	20230103	25700	-29.92	20230704	13900	29.57	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
92	20231115	140245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18010	670	2	3.86	6450461400	358289	99.84	18000	18230	17700	22500	12140	17340	18003.52	4.59	0	39290	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9450	11.02	2.46	12	0.68	1634.00	7315.00	25700	20230704	-29.92	13900	20230103	29.57	25700	-29.92	20230704	13900	29.57	20230103	25700	-29.92	20230704	13900	29.57	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
93	20231115	130245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18020	680	2	3.92	5990822720	332783	92.73	18000	18230	17700	22500	12140	17340	18002.19	4.59	0	40486	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9455	11.03	2.46	12	0.63	1634.00	7315.00	25700	20230704	-29.88	13900	20230103	29.64	25700	-29.88	20230704	13900	29.64	20230103	25700	-29.88	20230704	13900	29.64	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
94	20231115	120246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18070	730	2	4.21	5684281300	315788	88.00	18000	18230	17700	22500	12140	17340	18000.31	4.59	0	38959	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9481	11.06	2.47	12	0.60	1634.00	7315.00	25700	20230704	-29.69	13900	20230103	30.00	25700	-29.69	20230704	13900	30.00	20230103	25700	-29.69	20230704	13900	30.00	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
95	20231115	110248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18060	720	2	4.15	5282926340	293538	81.80	18000	18230	17700	22500	12140	17340	17997.42	4.59	0	37246	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9476	11.05	2.47	12	0.56	1634.00	7315.00	25700	20230704	-29.73	13900	20230103	29.93	25700	-29.73	20230704	13900	29.93	20230103	25700	-29.73	20230704	13900	29.93	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
96	20231115	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18080	740	2	4.27	4314237570	239747	66.81	18000	18230	17700	22500	12140	17340	17994.96	4.59	0	43354	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9487	11.06	2.47	12	0.46	1634.00	7315.00	25700	20230704	-29.65	13900	20230103	30.07	25700	-29.65	20230704	13900	30.07	20230103	25700	-29.65	20230704	13900	30.07	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
97	20231115	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17780	440	2	2.54	847413100	47308	13.18	18000	18010	17700	22500	12140	17340	17912.68	4.59	0	-19253	17986	17662	17036	16712	16086	17825	16875	262	5160	500	13170	10	1	52470133	9329	10.88	2.43	12	0.09	1634.00	7315.00	25700	20230704	-30.82	13900	20230103	27.91	25700	-30.82	20230704	13900	27.91	20230103	25700	-30.82	20230704	13900	27.91	20230103	2.17	N	009900	500	262 억	2409424	N	N	1	N	N
98	20231114	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17340	1080	2	6.64	6090958810	356326	177.30	16420	17360	16410	21100	11390	16260	17093.71	4.51	-42	42259	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	9098	10.61	2.37	12	0.68	1634.00	7315.00	25700	20230704	-32.53	13900	20230103	24.75	25700	-32.53	20230704	13900	24.75	20230103	25700	-32.53	20230704	13900	24.75	20230103	2.11	N	009900	500	262 억	2364457	N	N	1	N	N
99	20231114	150240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17340	1080	2	6.64	5714125740	334576	166.48	16420	17360	16410	21100	11390	16260	17078.73	4.51	-42	45815	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	9098	10.61	2.37	12	0.64	1634.00	7315.00	25700	20230704	-32.53	13900	20230103	24.75	25700	-32.53	20230704	13900	24.75	20230103	25700	-32.53	20230704	13900	24.75	20230103	2.11	N	009900	500	262 억	2364457	N	N	8	N	N
100	20231114	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17270	1010	2	6.21	4979159550	292091	145.34	16420	17340	16410	21100	11390	16260	17046.63	4.51	-42	52288	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	9062	10.57	2.36	12	0.56	1634.00	7315.00	25700	20230704	-32.80	13900	20230103	24.24	25700	-32.80	20230704	13900	24.24	20230103	25700	-32.80	20230704	13900	24.24	20230103	2.11	N	009900	500	262 억	2364457	N	N	8	N	N
101	20231114	130243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17240	980	2	6.03	3952793430	232733	115.80	16420	17250	16410	21100	11390	16260	16984.27	4.51	-42	48178	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	9046	10.55	2.36	12	0.44	1634.00	7315.00	25700	20230704	-32.92	13900	20230103	24.03	25700	-32.92	20230704	13900	24.03	20230103	25700	-32.92	20230704	13900	24.03	20230103	2.11	N	009900	500	262 억	2364457	N	N	8	N	N
102	20231114	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17190	930	2	5.72	3334638910	196834	97.94	16420	17220	16410	21100	11390	16260	16941.41	4.51	-42	47125	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	9020	10.52	2.35	12	0.38	1634.00	7315.00	25700	20230704	-33.11	13900	20230103	23.67	25700	-33.11	20230704	13900	23.67	20230103	25700	-33.11	20230704	13900	23.67	20230103	2.11	N	009900	500	262 억	2364457	N	N	8	N	N
103	20231114	110244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17020	760	2	4.67	2562560520	151761	75.51	16420	17080	16410	21100	11390	16260	16885.54	4.51	-42	41645	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	8930	10.42	2.33	12	0.29	1634.00	7315.00	25700	20230704	-33.77	13900	20230103	22.45	25700	-33.77	20230704	13900	22.45	20230103	25700	-33.77	20230704	13900	22.45	20230103	2.11	N	009900	500	262 억	2364457	N	N	8	N	N
104	20231114	100242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16930	670	2	4.12	1693815000	100642	50.08	16420	16960	16410	21100	11390	16260	16830.15	4.51	-42	33045	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	8883	10.36	2.31	12	0.19	1634.00	7315.00	25700	20230704	-34.12	13900	20230103	21.80	25700	-34.12	20230704	13900	21.80	20230103	25700	-34.12	20230704	13900	21.80	20230103	2.11	N	009900	500	262 억	2364457	N	N	8	N	N
105	20231114	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16840	580	2	3.57	227294260	13653	6.79	16420	16900	16410	21100	11390	16260	16648.19	4.51	-42	5095	17446	16852	16536	15942	15626	16695	15785	262	4840	500	12350	10	1	52470133	8836	10.31	2.30	12	0.03	1634.00	7315.00	25700	20230704	-34.47	13900	20230103	21.15	25700	-34.47	20230704	13900	21.15	20230103	25700	-34.47	20230704	13900	21.15	20230103	2.11	N	009900	500	262 억	2364457	N	N	8	N	N
106	20231113	160239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16260	-330	5	-1.99	3280771110	198531	107.67	16900	17130	16220	21550	11620	16590	16525.73	4.51	0	4148	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8532	9.95	2.22	12	0.38	1634.00	7315.00	25700	20230704	-36.73	13900	20230103	16.98	25700	-36.73	20230704	13900	16.98	20230103	25700	-36.73	20230704	13900	16.98	20230103	2.10	N	009900	500	262 억	2367640	N	N	8	N	N
107	20231113	150239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16260	-330	5	-1.99	3063275190	185146	100.41	16900	17130	16220	21550	11620	16590	16545.19	4.51	0	4103	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8532	9.95	2.22	12	0.35	1634.00	7315.00	25700	20230704	-36.73	13900	20230103	16.98	25700	-36.73	20230704	13900	16.98	20230103	25700	-36.73	20230704	13900	16.98	20230103	2.10	N	009900	500	262 억	2367640	N	N	19	N	N
108	20231113	140238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16300	-290	5	-1.75	2710119200	163447	88.64	16900	17130	16220	21550	11620	16590	16581.03	4.51	0	3356	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8553	9.98	2.23	12	0.31	1634.00	7315.00	25700	20230704	-36.58	13900	20230103	17.27	25700	-36.58	20230704	13900	17.27	20230103	25700	-36.58	20230704	13900	17.27	20230103	2.10	N	009900	500	262 억	2367640	N	N	19	N	N
109	20231113	130237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16290	-300	5	-1.81	2382763410	143350	77.74	16900	17130	16220	21550	11620	16590	16622.00	4.51	0	3961	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8547	9.97	2.23	12	0.27	1634.00	7315.00	25700	20230704	-36.61	13900	20230103	17.19	25700	-36.61	20230704	13900	17.19	20230103	25700	-36.61	20230704	13900	17.19	20230103	2.10	N	009900	500	262 억	2367640	N	N	19	N	N
110	20231113	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16440	-150	5	-0.90	1832629710	109691	59.49	16900	17130	16420	21550	11620	16590	16707.20	4.51	0	9673	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8626	10.06	2.25	12	0.21	1634.00	7315.00	25700	20230704	-36.03	13900	20230103	18.27	25700	-36.03	20230704	13900	18.27	20230103	25700	-36.03	20230704	13900	18.27	20230103	2.10	N	009900	500	262 억	2367640	N	N	19	N	N
111	20231113	110237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16480	-110	5	-0.66	1573472050	93957	50.96	16900	17130	16420	21550	11620	16590	16746.73	4.51	0	9413	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8647	10.09	2.25	12	0.18	1634.00	7315.00	25700	20230704	-35.88	13900	20230103	18.56	25700	-35.88	20230704	13900	18.56	20230103	25700	-35.88	20230704	13900	18.56	20230103	2.10	N	009900	500	262 억	2367640	N	N	19	N	N
112	20231113	100237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16680	90	2	0.54	1014511490	60105	32.60	16900	17130	16600	21550	11620	16590	16878.99	4.51	0	12600	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8752	10.21	2.28	12	0.11	1634.00	7315.00	25700	20230704	-35.10	13900	20230103	20.00	25700	-35.10	20230704	13900	20.00	20230103	25700	-35.10	20230704	13900	20.00	20230103	2.10	N	009900	500	262 억	2367640	N	N	19	N	N
113	20231113	090238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17080	490	2	2.95	338314400	19933	10.81	16900	17130	16850	21550	11620	16590	16972.58	4.51	0	14920	16976	16782	16646	16452	16316	16715	16385	262	4960	500	12600	10	1	52470133	8962	10.45	2.33	12	0.04	1634.00	7315.00	25700	20230704	-33.54	13900	20230103	22.88	25700	-33.54	20230704	13900	22.88	20230103	25700	-33.54	20230704	13900	22.88	20230103	2.10	N	009900	500	262 억	2367640	N	N	19	N	N
114	20231110	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16590	-580	5	-3.38	3056772350	183395	157.70	16830	16840	16510	22300	12020	17170	16668.02	4.60	0	-42374	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8705	10.15	2.27	12	0.35	1634.00	7315.00	25700	20230704	-35.45	13900	20230103	19.35	25700	-35.45	20230704	13900	19.35	20230103	25700	-35.45	20230704	13900	19.35	20230103	2.11	N	009900	500	262 억	2414984	N	N	19	N	N
115	20231110	150241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16580	-590	5	-3.44	2930106170	175751	151.13	16830	16840	16510	22300	12020	17170	16671.90	4.60	0	-40236	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8700	10.15	2.27	12	0.33	1634.00	7315.00	25700	20230704	-35.49	13900	20230103	19.28	25700	-35.49	20230704	13900	19.28	20230103	25700	-35.49	20230704	13900	19.28	20230103	2.11	N	009900	500	262 억	2414984	N	N	43	N	N
116	20231110	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16600	-570	5	-3.32	2264620310	135609	116.61	16830	16840	16600	22300	12020	17170	16699.61	4.60	0	-37000	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8710	10.16	2.27	12	0.26	1634.00	7315.00	25700	20230704	-35.41	13900	20230103	19.42	25700	-35.41	20230704	13900	19.42	20230103	25700	-35.41	20230704	13900	19.42	20230103	2.11	N	009900	500	262 억	2414984	N	N	43	N	N
117	20231110	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16700	-470	5	-2.74	1569921160	93898	80.74	16830	16840	16620	22300	12020	17170	16719.41	4.60	0	-35247	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8763	10.22	2.28	12	0.18	1634.00	7315.00	25700	20230704	-35.02	13900	20230103	20.14	25700	-35.02	20230704	13900	20.14	20230103	25700	-35.02	20230704	13900	20.14	20230103	2.11	N	009900	500	262 억	2414984	N	N	43	N	N
118	20231110	120239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16750	-420	5	-2.45	1467034070	87745	75.45	16830	16840	16620	22300	12020	17170	16719.26	4.60	0	-33845	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8789	10.25	2.29	12	0.17	1634.00	7315.00	25700	20230704	-34.82	13900	20230103	20.50	25700	-34.82	20230704	13900	20.50	20230103	25700	-34.82	20230704	13900	20.50	20230103	2.11	N	009900	500	262 억	2414984	N	N	43	N	N
119	20231110	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16810	-360	5	-2.10	1335463470	79893	68.70	16830	16840	16620	22300	12020	17170	16715.62	4.60	0	-29367	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8820	10.29	2.30	12	0.15	1634.00	7315.00	25700	20230704	-34.59	13900	20230103	20.94	25700	-34.59	20230704	13900	20.94	20230103	25700	-34.59	20230704	13900	20.94	20230103	2.11	N	009900	500	262 억	2414984	N	N	43	N	N
120	20231110	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16660	-510	5	-2.97	1017142370	60834	52.31	16830	16840	16620	22300	12020	17170	16719.93	4.60	0	-27906	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8742	10.20	2.28	12	0.12	1634.00	7315.00	25700	20230704	-35.18	13900	20230103	19.86	25700	-35.18	20230704	13900	19.86	20230103	25700	-35.18	20230704	13900	19.86	20230103	2.11	N	009900	500	262 억	2414984	N	N	43	N	N
121	20231110	090237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16780	-390	5	-2.27	203958170	12141	10.44	16830	16840	16760	22300	12020	17170	16798.97	4.60	0	-7612	17470	17320	17200	17050	16930	17260	16990	262	5130	500	13040	10	1	52470133	8804	10.27	2.29	12	0.02	1634.00	7315.00	25700	20230704	-34.71	13900	20230103	20.72	25700	-34.71	20230704	13900	20.72	20230103	25700	-34.71	20230704	13900	20.72	20230103	2.11	N	009900	500	262 억	2414984	N	N	43	N	N
122	20231109	160234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17170	-10	5	-0.06	1977994840	115093	46.57	17240	17350	17080	22300	12030	17180	17186.06	4.85	0	-10808	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	9009	10.51	2.35	12	0.22	1634.00	7315.00	25700	20230704	-33.19	13900	20230103	23.53	25700	-33.19	20230704	13900	23.53	20230103	25700	-33.19	20230704	13900	23.53	20230103	2.07	N	009900	500	262 억	2543902	N	N	43	N	N
123	20231109	150236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17200	20	2	0.12	1684427150	98006	39.65	17240	17350	17080	22300	12030	17180	17186.98	4.85	0	-8017	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	9025	10.53	2.35	12	0.19	1634.00	7315.00	25700	20230704	-33.07	13900	20230103	23.74	25700	-33.07	20230704	13900	23.74	20230103	25700	-33.07	20230704	13900	23.74	20230103	2.07	N	009900	500	262 억	2543902	N	N	26	N	N
124	20231109	140234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17170	-10	5	-0.06	1308158090	76062	30.78	17240	17350	17080	22300	12030	17180	17198.58	4.85	0	-9430	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	9009	10.51	2.35	12	0.14	1634.00	7315.00	25700	20230704	-33.19	13900	20230103	23.53	25700	-33.19	20230704	13900	23.53	20230103	25700	-33.19	20230704	13900	23.53	20230103	2.07	N	009900	500	262 억	2543902	N	N	26	N	N
125	20231109	130235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17200	20	2	0.12	1117435920	64964	26.29	17240	17350	17080	22300	12030	17180	17200.85	4.85	0	-7432	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	9025	10.53	2.35	12	0.12	1634.00	7315.00	25700	20230704	-33.07	13900	20230103	23.74	25700	-33.07	20230704	13900	23.74	20230103	25700	-33.07	20230704	13900	23.74	20230103	2.07	N	009900	500	262 억	2543902	N	N	26	N	N
126	20231109	120235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17170	-10	5	-0.06	948608370	55131	22.31	17240	17350	17080	22300	12030	17180	17206.44	4.85	0	-6805	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	9009	10.51	2.35	12	0.11	1634.00	7315.00	25700	20230704	-33.19	13900	20230103	23.53	25700	-33.19	20230704	13900	23.53	20230103	25700	-33.19	20230704	13900	23.53	20230103	2.07	N	009900	500	262 억	2543902	N	N	26	N	N
127	20231109	110236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17190	10	2	0.06	764460470	44413	17.97	17240	17350	17080	22300	12030	17180	17212.54	4.85	0	-6388	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	9020	10.52	2.35	12	0.08	1634.00	7315.00	25700	20230704	-33.11	13900	20230103	23.67	25700	-33.11	20230704	13900	23.67	20230103	25700	-33.11	20230704	13900	23.67	20230103	2.07	N	009900	500	262 억	2543902	N	N	26	N	N
128	20231109	100233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17100	-80	5	-0.47	547289970	31752	12.85	17240	17350	17080	22300	12030	17180	17236.40	4.85	0	-4790	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	8972	10.47	2.34	12	0.06	1634.00	7315.00	25700	20230704	-33.46	13900	20230103	23.02	25700	-33.46	20230704	13900	23.02	20230103	25700	-33.46	20230704	13900	23.02	20230103	2.07	N	009900	500	262 억	2543902	N	N	26	N	N
129	20231109	090233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17330	150	2	0.87	34405220	1993	0.81	17240	17350	17230	22300	12030	17180	17263.07	4.85	0	590	17666	17422	17236	16992	16806	17545	17115	262	5120	500	13050	10	1	52470133	9093	10.61	2.37	12	0.00	1634.00	7315.00	25700	20230704	-32.57	13900	20230103	24.68	25700	-32.57	20230704	13900	24.68	20230103	25700	-32.57	20230704	13900	24.68	20230103	2.07	N	009900	500	262 억	2543902	N	N	26	N	N
130	20231108	160233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17180	230	2	1.36	4268244390	247014	120.68	17150	17480	17050	22000	11870	16950	17279.54	4.94	0	-24879	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9014	10.51	2.35	12	0.47	1634.00	7315.00	25700	20230704	-33.15	13900	20230103	23.60	25700	-33.15	20230704	13900	23.60	20230103	25700	-33.15	20230704	13900	23.60	20230103	2.05	N	009900	500	262 억	2592828	N	N	26	N	N
131	20231108	150235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17170	220	2	1.30	4051435810	234386	114.51	17150	17480	17050	22000	11870	16950	17285.31	4.94	0	-24408	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9009	10.51	2.35	12	0.45	1634.00	7315.00	25700	20230704	-33.19	13900	20230103	23.53	25700	-33.19	20230704	13900	23.53	20230103	25700	-33.19	20230704	13900	23.53	20230103	2.05	N	009900	500	262 억	2592828	N	N	46	N	N
132	20231108	140232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17270	320	2	1.89	3717242670	214965	105.02	17150	17480	17050	22000	11870	16950	17292.32	4.94	0	-23000	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9062	10.57	2.36	12	0.41	1634.00	7315.00	25700	20230704	-32.80	13900	20230103	24.24	25700	-32.80	20230704	13900	24.24	20230103	25700	-32.80	20230704	13900	24.24	20230103	2.05	N	009900	500	262 억	2592828	N	N	46	N	N
133	20231108	130234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17200	250	2	1.47	3432119450	198436	96.94	17150	17480	17050	22000	11870	16950	17295.85	4.94	0	-19766	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9025	10.53	2.35	12	0.38	1634.00	7315.00	25700	20230704	-33.07	13900	20230103	23.74	25700	-33.07	20230704	13900	23.74	20230103	25700	-33.07	20230704	13900	23.74	20230103	2.05	N	009900	500	262 억	2592828	N	N	46	N	N
134	20231108	120235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17250	300	2	1.77	3101610100	179229	87.56	17150	17480	17050	22000	11870	16950	17305.29	4.94	0	-17111	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9051	10.56	2.36	12	0.34	1634.00	7315.00	25700	20230704	-32.88	13900	20230103	24.10	25700	-32.88	20230704	13900	24.10	20230103	25700	-32.88	20230704	13900	24.10	20230103	2.05	N	009900	500	262 억	2592828	N	N	46	N	N
135	20231108	110233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17400	450	2	2.65	2531222620	146267	71.46	17150	17480	17050	22000	11870	16950	17305.49	4.94	0	299	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9130	10.65	2.38	12	0.28	1634.00	7315.00	25700	20230704	-32.30	13900	20230103	25.18	25700	-32.30	20230704	13900	25.18	20230103	25700	-32.30	20230704	13900	25.18	20230103	2.05	N	009900	500	262 억	2592828	N	N	46	N	N
136	20231108	100233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17210	260	2	1.53	1158729620	67270	32.86	17150	17310	17050	22000	11870	16950	17225.06	4.94	0	-12069	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9030	10.53	2.35	12	0.13	1634.00	7315.00	25700	20230704	-33.04	13900	20230103	23.81	25700	-33.04	20230704	13900	23.81	20230103	25700	-33.04	20230704	13900	23.81	20230103	2.05	N	009900	500	262 억	2592828	N	N	46	N	N
137	20231108	090232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17190	240	2	1.42	136513270	7972	3.89	17150	17190	17050	22000	11870	16950	17124.09	4.94	0	-852	17543	17246	16973	16676	16403	17110	16540	262	5050	500	12880	10	1	52470133	9020	10.52	2.35	12	0.02	1634.00	7315.00	25700	20230704	-33.11	13900	20230103	23.67	25700	-33.11	20230704	13900	23.67	20230103	25700	-33.11	20230704	13900	23.67	20230103	2.05	N	009900	500	262 억	2592828	N	N	46	N	N
138	20231107	160233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16950	-380	5	-2.19	3451932840	203559	41.24	17260	17270	16700	22500	12140	17330	16957.89	5.12	0	-40708	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8894	10.37	2.32	12	0.39	1634.00	7315.00	25700	20230704	-34.05	13900	20230103	21.94	25700	-34.05	20230704	13900	21.94	20230103	25700	-34.05	20230704	13900	21.94	20230103	2.04	N	009900	500	262 억	2688646	N	N	46	N	N
139	20231107	150233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16990	-340	5	-1.96	3221454280	189979	38.49	17260	17270	16700	22500	12140	17330	16956.88	5.12	0	-38711	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8915	10.40	2.32	12	0.36	1634.00	7315.00	25700	20230704	-33.89	13900	20230103	22.23	25700	-33.89	20230704	13900	22.23	20230103	25700	-33.89	20230704	13900	22.23	20230103	2.04	N	009900	500	262 억	2688646	N	N	416	N	N
140	20231107	140235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16930	-400	5	-2.31	2906548240	171383	34.73	17260	17270	16700	22500	12140	17330	16959.35	5.12	0	-41062	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8883	10.36	2.31	12	0.33	1634.00	7315.00	25700	20230704	-34.12	13900	20230103	21.80	25700	-34.12	20230704	13900	21.80	20230103	25700	-34.12	20230704	13900	21.80	20230103	2.04	N	009900	500	262 억	2688646	N	N	416	N	N
141	20231107	130233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16870	-460	5	-2.65	2677840490	157858	31.98	17260	17270	16700	22500	12140	17330	16963.58	5.12	0	-41110	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8852	10.32	2.31	12	0.30	1634.00	7315.00	25700	20230704	-34.36	13900	20230103	21.37	25700	-34.36	20230704	13900	21.37	20230103	25700	-34.36	20230704	13900	21.37	20230103	2.04	N	009900	500	262 억	2688646	N	N	416	N	N
142	20231107	120234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16780	-550	5	-3.17	2241731440	131851	26.72	17260	17270	16780	22500	12140	17330	17001.98	5.12	0	-36174	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8804	10.27	2.29	12	0.25	1634.00	7315.00	25700	20230704	-34.71	13900	20230103	20.72	25700	-34.71	20230704	13900	20.72	20230103	25700	-34.71	20230704	13900	20.72	20230103	2.04	N	009900	500	262 억	2688646	N	N	416	N	N
143	20231107	110233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16980	-350	5	-2.02	1667172800	97807	19.82	17260	17270	16900	22500	12140	17330	17045.51	5.12	0	-20187	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8909	10.39	2.32	12	0.19	1634.00	7315.00	25700	20230704	-33.93	13900	20230103	22.16	25700	-33.93	20230704	13900	22.16	20230103	25700	-33.93	20230704	13900	22.16	20230103	2.04	N	009900	500	262 억	2688646	N	N	416	N	N
144	20231107	100235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17080	-250	5	-1.44	1260579570	73875	14.97	17260	17270	16900	22500	12140	17330	17063.65	5.12	0	-15525	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8962	10.45	2.33	12	0.14	1634.00	7315.00	25700	20230704	-33.54	13900	20230103	22.88	25700	-33.54	20230704	13900	22.88	20230103	25700	-33.54	20230704	13900	22.88	20230103	2.04	N	009900	500	262 억	2688646	N	N	416	N	N
145	20231107	090230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17000	-330	5	-1.90	205370670	11977	2.43	17260	17270	16960	22500	12140	17330	17146.95	5.12	0	-6443	17763	17546	17113	16896	16463	17655	17005	262	5170	500	13170	10	1	52470133	8920	10.40	2.32	12	0.02	1634.00	7315.00	25700	20230704	-33.85	13900	20230103	22.30	25700	-33.85	20230704	13900	22.30	20230103	25700	-33.85	20230704	13900	22.30	20230103	2.04	N	009900	500	262 억	2688646	N	N	416	N	N
146	20231106	160229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17330	980	2	5.99	8370344630	491209	326.14	16950	17330	16680	21250	11450	16350	17039.78	5.14	0	-8524	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	9093	10.61	2.37	12	0.94	1634.00	7315.00	25700	20230704	-32.57	13900	20230103	24.68	25700	-32.57	20230704	13900	24.68	20230103	25700	-32.57	20230704	13900	24.68	20230103	2.05	Y	009900	500	262 억	2699390	N	N	415	N	N
147	20231106	150230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17090	740	2	4.53	7810477060	458764	304.60	16950	17300	16680	21250	11450	16350	17025.04	5.14	0	-15028	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	8967	10.46	2.34	12	0.87	1634.00	7315.00	25700	20230704	-33.50	13900	20230103	22.95	25700	-33.50	20230704	13900	22.95	20230103	25700	-33.50	20230704	13900	22.95	20230103	2.05	Y	009900	500	262 억	2699390	N	N	7262	N	N
148	20231106	140228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16990	640	2	3.91	6788499330	398813	264.79	16950	17300	16680	21250	11450	16350	17021.76	5.14	0	-21241	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	8915	10.40	2.32	12	0.76	1634.00	7315.00	25700	20230704	-33.89	13900	20230103	22.23	25700	-33.89	20230704	13900	22.23	20230103	25700	-33.89	20230704	13900	22.23	20230103	2.05	Y	009900	500	262 억	2699390	N	N	7262	N	N
149	20231106	130230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16910	560	2	3.43	6042171430	354838	235.60	16950	17300	16680	21250	11450	16350	17027.97	5.14	0	-19625	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	8873	10.35	2.31	12	0.68	1634.00	7315.00	25700	20230704	-34.20	13900	20230103	21.65	25700	-34.20	20230704	13900	21.65	20230103	25700	-34.20	20230704	13900	21.65	20230103	2.05	Y	009900	500	262 억	2699390	N	N	7262	N	N
150	20231106	120230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17090	740	2	4.53	4796947410	281090	186.63	16950	17300	16680	21250	11450	16350	17065.52	5.14	0	-1234	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	8967	10.46	2.34	12	0.54	1634.00	7315.00	25700	20230704	-33.50	13900	20230103	22.95	25700	-33.50	20230704	13900	22.95	20230103	25700	-33.50	20230704	13900	22.95	20230103	2.05	Y	009900	500	262 억	2699390	N	N	7262	N	N
151	20231106	110231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17230	880	2	5.38	3544043600	208132	138.19	16950	17240	16680	21250	11450	16350	17027.87	5.14	0	9488	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	9041	10.54	2.36	12	0.40	1634.00	7315.00	25700	20230704	-32.96	13900	20230103	23.96	25700	-32.96	20230704	13900	23.96	20230103	25700	-32.96	20230704	13900	23.96	20230103	2.05	Y	009900	500	262 억	2699390	N	N	7262	N	N
152	20231106	100220	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16940	590	2	3.61	2289106440	134751	89.47	16950	17180	16680	21250	11450	16350	16987.68	5.14	0	1901	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	8888	10.37	2.32	12	0.26	1634.00	7315.00	25700	20230704	-34.09	13900	20230103	21.87	25700	-34.09	20230704	13900	21.87	20230103	25700	-34.09	20230704	13900	21.87	20230103	2.05	Y	009900	500	262 억	2699390	N	N	7262	N	N
153	20231106	090231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16770	420	2	2.57	242335430	14315	9.50	16950	16960	16700	21250	11450	16350	16928.78	5.14	0	-5295	16670	16510	16320	16160	15970	16415	16065	262	4900	500	12420	10	1	52470133	8799	10.26	2.29	12	0.03	1634.00	7315.00	25700	20230704	-34.75	13900	20230103	20.65	25700	-34.75	20230704	13900	20.65	20230103	25700	-34.75	20230704	13900	20.65	20230103	2.05	Y	009900	500	262 억	2699390	N	N	7262	N	N
154	20231103	160226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16350	180	2	1.11	2452446000	150182	97.50	16460	16480	16130	21000	11320	16170	16329.77	5.20	0	-25161	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8579	10.01	2.24	12	0.29	1634.00	7315.00	25700	20230704	-36.38	13900	20230103	17.63	25700	-36.38	20230704	13900	17.63	20230103	25700	-36.38	20230704	13900	17.63	20230103	2.07	Y	009900	500	262 억	2726943	N	N	7262	N	N
155	20231103	150228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16390	220	2	1.36	2321190280	142159	92.29	16460	16480	16130	21000	11320	16170	16328.13	5.20	0	-26283	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8600	10.03	2.24	12	0.27	1634.00	7315.00	25700	20230704	-36.23	13900	20230103	17.91	25700	-36.23	20230704	13900	17.91	20230103	25700	-36.23	20230704	13900	17.91	20230103	2.07	Y	009900	500	262 억	2726943	N	N	11606	N	N
156	20231103	140228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16390	220	2	1.36	1822057420	111623	72.46	16460	16480	16130	21000	11320	16170	16323.32	5.20	0	-24276	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8600	10.03	2.24	12	0.21	1634.00	7315.00	25700	20230704	-36.23	13900	20230103	17.91	25700	-36.23	20230704	13900	17.91	20230103	25700	-36.23	20230704	13900	17.91	20230103	2.07	Y	009900	500	262 억	2726943	N	N	11606	N	N
157	20231103	130227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16400	230	2	1.42	1526470350	93592	60.76	16460	16480	16130	21000	11320	16170	16309.84	5.20	0	-17639	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8605	10.04	2.24	12	0.18	1634.00	7315.00	25700	20230704	-36.19	13900	20230103	17.99	25700	-36.19	20230704	13900	17.99	20230103	25700	-36.19	20230704	13900	17.99	20230103	2.07	Y	009900	500	262 억	2726943	N	N	11606	N	N
158	20231103	120227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16350	180	2	1.11	1230796620	75520	49.03	16460	16480	16130	21000	11320	16170	16297.62	5.20	0	-20944	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8579	10.01	2.24	12	0.14	1634.00	7315.00	25700	20230704	-36.38	13900	20230103	17.63	25700	-36.38	20230704	13900	17.63	20230103	25700	-36.38	20230704	13900	17.63	20230103	2.07	Y	009900	500	262 억	2726943	N	N	11606	N	N
159	20231103	110229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16310	140	2	0.87	1050342450	64484	41.86	16460	16480	16130	21000	11320	16170	16288.42	5.20	0	-25170	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8558	9.98	2.23	12	0.12	1634.00	7315.00	25700	20230704	-36.54	13900	20230103	17.34	25700	-36.54	20230704	13900	17.34	20230103	25700	-36.54	20230704	13900	17.34	20230103	2.07	Y	009900	500	262 억	2726943	N	N	11606	N	N
160	20231103	100226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16190	20	2	0.12	768304950	47134	30.60	16460	16480	16130	21000	11320	16170	16300.44	5.20	0	-24391	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8495	9.91	2.21	12	0.09	1634.00	7315.00	25700	20230704	-37.00	13900	20230103	16.47	25700	-37.00	20230704	13900	16.47	20230103	25700	-37.00	20230704	13900	16.47	20230103	2.07	Y	009900	500	262 억	2726943	N	N	11606	N	N
161	20231103	090226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16420	250	2	1.55	162440350	9878	6.41	16460	16480	16380	21000	11320	16170	16444.66	5.20	0	-4463	16483	16326	16073	15916	15663	16405	15995	262	4830	500	12280	10	1	52470133	8616	10.05	2.24	12	0.02	1634.00	7315.00	25700	20230704	-36.11	13900	20230103	18.13	25700	-36.11	20230704	13900	18.13	20230103	25700	-36.11	20230704	13900	18.13	20230103	2.07	Y	009900	500	262 억	2726943	N	N	11606	N	N
162	20231102	160226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16170	490	2	3.12	2470127400	153332	149.82	15820	16230	15820	20350	10980	15680	16109.65	5.10	0	49281	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8484	9.90	2.21	12	0.29	1634.00	7315.00	25700	20230704	-37.08	13900	20230103	16.33	25700	-37.08	20230704	13900	16.33	20230103	25700	-37.08	20230704	13900	16.33	20230103	2.08	Y	009900	500	262 억	2676809	N	N	11606	N	N
163	20231102	150228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16170	490	2	3.12	2217712100	137718	134.57	15820	16230	15820	20350	10980	15680	16103.28	5.10	0	45174	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8484	9.90	2.21	12	0.26	1634.00	7315.00	25700	20230704	-37.08	13900	20230103	16.33	25700	-37.08	20230704	13900	16.33	20230103	25700	-37.08	20230704	13900	16.33	20230103	2.08	Y	009900	500	262 억	2676809	N	N	15854	N	N
164	20231102	140226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16070	390	2	2.49	1909683150	118609	115.90	15820	16230	15820	20350	10980	15680	16100.66	5.10	0	38175	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8432	9.83	2.20	12	0.23	1634.00	7315.00	25700	20230704	-37.47	13900	20230103	15.61	25700	-37.47	20230704	13900	15.61	20230103	25700	-37.47	20230704	13900	15.61	20230103	2.08	Y	009900	500	262 억	2676809	N	N	15854	N	N
165	20231102	130227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16100	420	2	2.68	1679237330	104268	101.88	15820	16230	15820	20350	10980	15680	16105.01	5.10	0	39011	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8448	9.85	2.20	12	0.20	1634.00	7315.00	25700	20230704	-37.35	13900	20230103	15.83	25700	-37.35	20230704	13900	15.83	20230103	25700	-37.35	20230704	13900	15.83	20230103	2.08	Y	009900	500	262 억	2676809	N	N	15854	N	N
166	20231102	120225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16120	440	2	2.81	1428512450	88683	86.65	15820	16230	15820	20350	10980	15680	16108.08	5.10	0	38846	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8458	9.87	2.20	12	0.17	1634.00	7315.00	25700	20230704	-37.28	13900	20230103	15.97	25700	-37.28	20230704	13900	15.97	20230103	25700	-37.28	20230704	13900	15.97	20230103	2.08	Y	009900	500	262 억	2676809	N	N	15854	N	N
167	20231102	110223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16200	520	2	3.32	1247424640	77470	75.70	15820	16230	15820	20350	10980	15680	16102.03	5.10	0	33742	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8500	9.91	2.21	12	0.15	1634.00	7315.00	25700	20230704	-36.96	13900	20230103	16.55	25700	-36.96	20230704	13900	16.55	20230103	25700	-36.96	20230704	13900	16.55	20230103	2.08	Y	009900	500	262 억	2676809	N	N	15854	N	N
168	20231102	100225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16110	430	2	2.74	887623290	55228	53.96	15820	16190	15820	20350	10980	15680	16071.98	5.10	0	24889	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8453	9.86	2.20	12	0.11	1634.00	7315.00	25700	20230704	-37.32	13900	20230103	15.90	25700	-37.32	20230704	13900	15.90	20230103	25700	-37.32	20230704	13900	15.90	20230103	2.08	Y	009900	500	262 억	2676809	N	N	15854	N	N
169	20231102	090227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16090	410	2	2.61	197342880	12434	12.15	15820	16120	15820	20350	10980	15680	15871.23	5.10	0	5909	15986	15832	15746	15592	15506	15790	15550	262	4670	500	11910	10	1	52470133	8442	9.85	2.20	12	0.02	1634.00	7315.00	25700	20230704	-37.39	13900	20230103	15.76	25700	-37.39	20230704	13900	15.76	20230103	25700	-37.39	20230704	13900	15.76	20230103	2.08	Y	009900	500	262 억	2676809	N	N	15854	N	N
170	20231101	160225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15680	10	2	0.06	1600838810	101646	62.68	15700	15900	15660	20350	10970	15670	15749.33	5.10	0	3386	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8227	9.60	2.14	12	0.19	1634.00	7315.00	25700	20230704	-38.99	13900	20230103	12.81	25700	-38.99	20230704	13900	12.81	20230103	25700	-38.99	20230704	13900	12.81	20230103	2.09	Y	009900	500	262 억	2675850	N	N	15854	N	N
171	20231101	150225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15680	10	2	0.06	1444814480	91696	56.55	15700	15900	15660	20350	10970	15670	15756.57	5.10	0	1029	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8227	9.60	2.14	12	0.17	1634.00	7315.00	25700	20230704	-38.99	13900	20230103	12.81	25700	-38.99	20230704	13900	12.81	20230103	25700	-38.99	20230704	13900	12.81	20230103	2.09	Y	009900	500	262 억	2675850	N	N	24650	N	N
172	20231101	140223	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15780	110	2	0.70	1176784220	74617	46.02	15700	15900	15660	20350	10970	15670	15770.99	5.10	0	-74	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8280	9.66	2.16	12	0.14	1634.00	7315.00	25700	20230704	-38.60	13900	20230103	13.53	25700	-38.60	20230704	13900	13.53	20230103	25700	-38.60	20230704	13900	13.53	20230103	2.09	Y	009900	500	262 억	2675850	N	N	24650	N	N
173	20231101	130226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15790	120	2	0.77	1030648470	65359	40.31	15700	15900	15660	20350	10970	15670	15769.04	5.10	0	-182	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8285	9.66	2.16	12	0.12	1634.00	7315.00	25700	20230704	-38.56	13900	20230103	13.60	25700	-38.56	20230704	13900	13.60	20230103	25700	-38.56	20230704	13900	13.60	20230103	2.09	Y	009900	500	262 억	2675850	N	N	24650	N	N
174	20231101	120228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15800	130	2	0.83	919026230	58298	35.95	15700	15900	15660	20350	10970	15670	15764.28	5.10	0	-2717	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8290	9.67	2.16	12	0.11	1634.00	7315.00	25700	20230704	-38.52	13900	20230103	13.67	25700	-38.52	20230704	13900	13.67	20230103	25700	-38.52	20230704	13900	13.67	20230103	2.09	Y	009900	500	262 억	2675850	N	N	24650	N	N
175	20231101	110228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15690	20	2	0.13	678731110	42999	26.52	15700	15900	15680	20350	10970	15670	15784.81	5.10	0	-6527	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8233	9.60	2.14	12	0.08	1634.00	7315.00	25700	20230704	-38.95	13900	20230103	12.88	25700	-38.95	20230704	13900	12.88	20230103	25700	-38.95	20230704	13900	12.88	20230103	2.09	Y	009900	500	262 억	2675850	N	N	24650	N	N
176	20231101	100227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15760	90	2	0.57	417191390	26372	16.26	15700	15900	15700	20350	10970	15670	15819.48	5.10	0	106	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8269	9.65	2.15	12	0.05	1634.00	7315.00	25700	20230704	-38.68	13900	20230103	13.38	25700	-38.68	20230704	13900	13.38	20230103	25700	-38.68	20230704	13900	13.38	20230103	2.09	Y	009900	500	262 억	2675850	N	N	24650	N	N
177	20231101	090227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	15830	160	2	1.02	24513760	1557	0.96	15700	15840	15700	20350	10970	15670	15744.23	5.10	0	-689	16570	16120	15880	15430	15190	16000	15310	262	4680	500	11900	10	1	52470133	8306	9.69	2.16	12	0.00	1634.00	7315.00	25700	20230704	-38.40	13900	20230103	13.88	25700	-38.40	20230704	13900	13.88	20230103	25700	-38.40	20230704	13900	13.88	20230103	2.09	Y	009900	500	262 억	2675850	N	N	24650	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History