KissMeData/013870/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

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	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	160317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	15	2	0.36	27507500	6509	49.66	4250	4250	4205	5490	2960	4225	4226.06	54.90	-544	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	809	6.83	0.31	12	0.03	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
3	20231130	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	15	2	0.36	26474820	6265	47.80	4250	4250	4205	5490	2960	4225	4225.83	54.90	-521	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	809	6.83	0.31	12	0.03	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
4	20231130	140316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4235	10	2	0.24	23642640	5596	42.69	4250	4250	4205	5490	2960	4225	4224.92	54.90	-521	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	808	6.82	0.31	12	0.03	621.00	13567.00	5800	20230424	-26.98	3980	20231101	6.41	5800	-26.98	20230424	3980	6.41	20231101	5800	-26.98	20230424	3980	6.41	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
5	20231130	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	-5	5	-0.12	11569740	2741	20.91	4250	4250	4205	5490	2960	4225	4220.99	54.90	-238	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	805	6.80	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
6	20231130	120321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	-5	5	-0.12	9983620	2365	18.04	4250	4250	4205	5490	2960	4225	4221.40	54.90	-147	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	805	6.80	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
7	20231130	110317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	-5	5	-0.12	6639525	1572	11.99	4250	4250	4205	5490	2960	4225	4223.62	54.90	-81	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	805	6.80	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
8	20231130	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	-20	5	-0.47	6361000	1506	11.49	4250	4250	4205	5490	2960	4225	4223.77	54.90	-44	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	802	6.77	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
9	20231130	090316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4250	25	2	0.59	739500	174	1.33	4250	4250	4250	5490	2960	4225	4250.00	54.90	0	4275	4250	4225	4200	4175	4237	4187	95	1265	500	3040	5	1	19072280	811	6.84	0.31	12	0.00	621.00	13567.00	5800	20230424	-26.72	3980	20231101	6.78	5800	-26.72	20230424	3980	6.78	20231101	5800	-26.72	20230424	3980	6.78	20231101	1.00	N	013870	500	95 억	10471320	N	N	0	N	N
10	20231129	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	-20	5	-0.47	55216455	13104	126.52	4250	4250	4200	5510	2975	4245	4213.70	54.90	180	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	806	6.80	0.31	12	0.07	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
11	20231129	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	-40	5	-0.94	53005680	12580	121.46	4250	4250	4200	5510	2975	4245	4213.49	54.90	196	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	802	6.77	0.31	12	0.07	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
12	20231129	140316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	-25	5	-0.59	48610020	11537	111.39	4250	4250	4200	5510	2975	4245	4213.40	54.90	323	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	805	6.80	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
13	20231129	130318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	-30	5	-0.71	42649475	10123	97.74	4250	4250	4200	5510	2975	4245	4213.13	54.90	345	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	804	6.79	0.31	12	0.05	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
14	20231129	120317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	-15	5	-0.35	34570525	8200	79.17	4250	4250	4200	5510	2975	4245	4215.92	54.90	346	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	807	6.81	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.07	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	5800	-27.07	20230424	3980	6.28	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
15	20231129	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	0	3	0.00	13130325	3105	29.98	4250	4250	4210	5510	2975	4245	4228.77	54.90	60	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	810	6.84	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
16	20231129	100315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	-30	5	-0.71	6513295	1545	14.92	4250	4250	4210	5510	2975	4245	4215.72	54.90	111	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	804	6.79	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
17	20231129	090314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	0	3	0.00	280180	66	0.64	4250	4250	4245	5510	2975	4245	4245.15	54.90	39	4281	4262	4231	4212	4181	4270	4220	95	1265	500	3050	5	1	19072280	810	6.84	0.31	12	0.00	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.99	N	013870	500	95 억	10471140	N	N	1	N	N
18	20231128	160316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	20	2	0.47	43789615	10357	71.56	4245	4250	4200	5490	2960	4225	4228.02	54.90	-414	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	810	6.84	0.31	12	0.05	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.98	N	013870	500	95 억	10471541	N	N	1	N	N
19	20231128	150258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	5	2	0.12	29281835	6931	47.89	4245	4250	4200	5490	2960	4225	4224.76	54.90	-409	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	807	6.81	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.07	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	5800	-27.07	20230424	3980	6.28	20231101	0.98	N	013870	500	95 억	10471541	N	N	0	N	N
20	20231128	140314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	15	2	0.36	20675440	4891	33.79	4245	4250	4200	5490	2960	4225	4227.24	54.90	-412	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	809	6.83	0.31	12	0.03	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	0.98	N	013870	500	95 억	10471541	N	N	0	N	N
21	20231128	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	20	2	0.47	16095290	3812	26.34	4245	4245	4200	5490	2960	4225	4222.27	54.90	-425	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	810	6.84	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.98	N	013870	500	95 억	10471541	N	N	0	N	N
22	20231128	120314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	-10	5	-0.24	14927375	3536	24.43	4245	4245	4200	5490	2960	4225	4221.54	54.90	-424	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	804	6.79	0.31	12	0.02	621.00	13567.00	5800	20230424	-27.33	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	0.98	N	013870	500	95 억	10471541	N	N	0	N	N
23	20231128	110314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4235	10	2	0.24	10156550	2405	16.62	4245	4245	4200	5490	2960	4225	4223.10	54.90	-603	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	808	6.82	0.31	12	0.01	621.00	13567.00	5800	20230424	-26.98	3980	20231101	6.41	5800	-26.98	20230424	3980	6.41	20231101	5800	-26.98	20230424	3980	6.41	20231101	0.98	N	013870	500	95 억	10471541	N	N	0	N	N
24	20231128	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	-20	5	-0.47	8179530	1938	13.39	4245	4245	4200	5490	2960	4225	4220.60	54.90	-590	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	802	6.77	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	0.98	N	013870	500	95 억	10471541	N	N	0	N	N
25	20231128	090313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	20	2	0.47	288650	68	0.47	4245	4245	4240	5490	2960	4225	4244.85	54.90	-1	4261	4242	4211	4192	4161	4250	4200	95	1265	500	3040	5	1	19072280	810	6.84	0.31	12	0.00	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	0.98	N	013870	500	95 억	10471541	N	N	0	N	N
26	20231127	160314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	0	3	0.00	60575820	14416	152.89	4225	4230	4180	5490	2960	4225	4201.99	54.90	154	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	806	6.80	0.31	12	0.08	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
27	20231127	150313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	0	3	0.00	59655110	14198	150.58	4225	4230	4180	5490	2960	4225	4201.66	54.90	154	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	806	6.80	0.31	12	0.07	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
28	20231127	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	-5	5	-0.12	59562245	14176	150.34	4225	4230	4180	5490	2960	4225	4201.63	54.90	154	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	805	6.80	0.31	12	0.07	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
29	20231127	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	-20	5	-0.47	59140245	14076	149.28	4225	4230	4180	5490	2960	4225	4201.50	54.90	155	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	802	6.77	0.31	12	0.07	621.00	13567.00	5800	20230424	-27.50	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
30	20231127	120314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	0	3	0.00	49210115	11716	124.25	4225	4230	4180	5490	2960	4225	4200.25	54.90	71	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	806	6.80	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
31	20231127	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	0	3	0.00	46785790	11142	118.17	4225	4225	4180	5490	2960	4225	4199.05	54.90	53	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	806	6.80	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
32	20231127	100310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	-5	5	-0.12	32958870	7863	83.39	4225	4225	4180	5490	2960	4225	4191.64	54.90	6	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	805	6.80	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
33	20231127	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	0	3	0.00	207025	49	0.52	4225	4225	4225	5490	2960	4225	4225.00	54.90	0	4315	4270	4230	4185	4145	4250	4165	95	1265	500	3040	5	1	19072280	806	6.80	0.31	12	0.00	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.98	N	013870	500	95 억	10471387	N	N	0	N	N
34	20231124	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	5	2	0.12	39710070	9424	77.10	4275	4275	4190	5480	2955	4220	4213.71	54.90	410	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	806	6.80	0.31	12	0.05	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
35	20231124	150313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	0	3	0.00	34099635	8095	66.23	4275	4275	4190	5480	2955	4220	4212.43	54.90	514	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	805	6.80	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
36	20231124	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	10	2	0.24	16139455	3815	31.21	4275	4275	4200	5480	2955	4220	4230.53	54.90	23	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	807	6.81	0.31	12	0.02	621.00	13567.00	5800	20230424	-27.07	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	5800	-27.07	20230424	3980	6.28	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
37	20231124	130311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	20	2	0.47	13516405	3196	26.15	4275	4275	4200	5480	2955	4220	4229.16	54.90	12	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	809	6.83	0.31	12	0.02	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
38	20231124	120314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	0	3	0.00	6841135	1617	13.23	4275	4275	4200	5480	2955	4220	4230.76	54.90	15	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	805	6.80	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
39	20231124	110311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	0	3	0.00	5836750	1379	11.28	4275	4275	4200	5480	2955	4220	4232.60	54.90	17	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	805	6.80	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
40	20231124	100310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	10	2	0.24	4828430	1140	9.33	4275	4275	4200	5480	2955	4220	4235.46	54.90	29	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	807	6.81	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.07	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	5800	-27.07	20230424	3980	6.28	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
41	20231124	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	25	2	0.59	1797465	421	3.44	4275	4275	4245	5480	2955	4220	4269.51	54.90	-6	4283	4251	4213	4181	4143	4267	4197	95	1260	500	3030	5	1	19072280	810	6.84	0.31	12	0.00	621.00	13567.00	5800	20230424	-26.81	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	5800	-26.81	20230424	3980	6.66	20231101	1.01	N	013870	500	95 억	10471094	N	N	0	N	N
42	20231123	160307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	30	2	0.72	49529260	11735	74.65	4200	4245	4175	5440	2935	4190	4220.64	54.90	-65	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	805	6.80	0.31	12	0.06	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
43	20231123	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	30	2	0.72	43127645	10212	64.96	4200	4245	4175	5440	2935	4190	4223.23	54.90	-92	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	805	6.80	0.31	12	0.05	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
44	20231123	140312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	40	2	0.95	39809580	9425	59.96	4200	4245	4175	5440	2935	4190	4223.83	54.90	-173	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	807	6.81	0.31	12	0.05	621.00	13567.00	5800	20230424	-27.07	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	5800	-27.07	20230424	3980	6.28	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
45	20231123	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4235	45	2	1.07	37554250	8892	56.56	4200	4245	4175	5440	2935	4190	4223.37	54.90	-202	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	808	6.82	0.31	12	0.05	621.00	13567.00	5800	20230424	-26.98	3980	20231101	6.41	5800	-26.98	20230424	3980	6.41	20231101	5800	-26.98	20230424	3980	6.41	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
46	20231123	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	50	2	1.19	31059285	7356	46.79	4200	4245	4175	5440	2935	4190	4222.31	54.90	-457	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	809	6.83	0.31	12	0.04	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
47	20231123	110314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	50	2	1.19	26343020	6243	39.71	4200	4245	4175	5440	2935	4190	4219.61	54.90	-454	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	809	6.83	0.31	12	0.03	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
48	20231123	100312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	35	2	0.84	12465655	2965	18.86	4200	4225	4175	5440	2935	4190	4204.27	54.90	422	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	806	6.80	0.31	12	0.02	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
49	20231123	090308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	10	2	0.24	4414200	1051	6.69	4200	4200	4200	5440	2935	4190	4200.00	54.90	0	4273	4231	4208	4166	4143	4220	4155	95	1250	500	3010	5	1	19072280	801	6.76	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.59	3980	20231101	5.53	5800	-27.59	20230424	3980	5.53	20231101	5800	-27.59	20230424	3980	5.53	20231101	0.99	N	013870	500	95 억	10471582	N	N	1	N	N
50	20231122	160303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-35	5	-0.83	66216920	15720	74.47	4225	4250	4185	5490	2960	4225	4212.27	54.90	-18	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	799	6.75	0.31	12	0.08	621.00	13567.00	5800	20230424	-27.76	3980	20231101	5.28	5800	-27.76	20230424	3980	5.28	20231101	5800	-27.76	20230424	3980	5.28	20231101	0.99	N	013870	500	95 억	10471600	N	N	1	N	N
51	20231122	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	-35	5	-0.83	62091920	14736	69.81	4225	4250	4190	5490	2960	4225	4213.62	54.90	274	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	799	6.75	0.31	12	0.08	621.00	13567.00	5800	20230424	-27.76	3980	20231101	5.28	5800	-27.76	20230424	3980	5.28	20231101	5800	-27.76	20230424	3980	5.28	20231101	0.99	N	013870	500	95 억	10471600	N	N	2	N	N
52	20231122	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	15	2	0.36	36637385	8677	41.11	4225	4250	4190	5490	2960	4225	4222.36	54.90	-65	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	809	6.83	0.31	12	0.05	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	0.99	N	013870	500	95 억	10471600	N	N	2	N	N
53	20231122	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	15	2	0.36	34328965	8131	38.52	4225	4250	4190	5490	2960	4225	4221.99	54.90	-163	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	809	6.83	0.31	12	0.04	621.00	13567.00	5800	20230424	-26.90	3980	20231101	6.53	5800	-26.90	20230424	3980	6.53	20231101	5800	-26.90	20230424	3980	6.53	20231101	0.99	N	013870	500	95 억	10471600	N	N	2	N	N
54	20231122	120314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	5	2	0.12	30088895	7131	33.78	4225	4250	4190	5490	2960	4225	4219.45	54.90	-7	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	807	6.81	0.31	12	0.04	621.00	13567.00	5800	20230424	-27.07	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	5800	-27.07	20230424	3980	6.28	20231101	0.99	N	013870	500	95 억	10471600	N	N	2	N	N
55	20231122	110322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	-5	5	-0.12	17931850	4265	20.21	4225	4225	4190	5490	2960	4225	4204.42	54.90	-7	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	805	6.80	0.31	12	0.02	621.00	13567.00	5800	20230424	-27.24	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	5800	-27.24	20230424	3980	6.03	20231101	0.99	N	013870	500	95 억	10471600	N	N	2	N	N
56	20231122	100317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4200	-25	5	-0.59	10201025	2424	11.48	4225	4225	4200	5490	2960	4225	4208.34	54.90	-12	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	801	6.76	0.31	12	0.01	621.00	13567.00	5800	20230424	-27.59	3980	20231101	5.53	5800	-27.59	20230424	3980	5.53	20231101	5800	-27.59	20230424	3980	5.53	20231101	0.99	N	013870	500	95 억	10471600	N	N	2	N	N
57	20231122	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	0	3	0.00	304200	72	0.34	4225	4225	4225	5490	2960	4225	4225.00	54.90	-9	4338	4281	4228	4171	4118	4310	4200	95	1265	500	3040	5	1	19072280	806	6.80	0.31	12	0.00	621.00	13567.00	5800	20230424	-27.16	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.99	N	013870	500	95 억	10471600	N	N	2	N	N
58	20231121	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	45	2	1.08	88786710	21105	228.16	4195	4285	4175	5430	2930	4180	4206.90	54.90	492	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	806	6.80	0.31	12	0.11	621.00	13567.00	6090	20221117	-30.62	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.99	N	013870	500	95 억	10470702	N	N	2	N	N
59	20231121	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	25	2	0.60	80014230	19019	205.61	4195	4285	4175	5430	2930	4180	4207.07	54.90	838	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	802	6.77	0.31	12	0.10	621.00	13567.00	6090	20221117	-30.95	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	0.99	N	013870	500	95 억	10470702	N	N	8	N	N
60	20231121	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	45	2	1.08	77857145	18508	200.09	4195	4285	4175	5430	2930	4180	4206.68	54.90	667	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	806	6.80	0.31	12	0.10	621.00	13567.00	6090	20221117	-30.62	3980	20231101	6.16	5800	-27.16	20230424	3980	6.16	20231101	5800	-27.16	20230424	3980	6.16	20231101	0.99	N	013870	500	95 억	10470702	N	N	8	N	N
61	20231121	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	35	2	0.84	54271745	12914	139.61	4195	4285	4175	5430	2930	4180	4202.55	54.90	699	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	804	6.79	0.31	12	0.07	621.00	13567.00	6090	20221117	-30.79	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	0.99	N	013870	500	95 억	10470702	N	N	8	N	N
62	20231121	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	35	2	0.84	47257135	11247	121.59	4195	4285	4175	5430	2930	4180	4201.75	54.90	1247	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	804	6.79	0.31	12	0.06	621.00	13567.00	6090	20221117	-30.79	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	5800	-27.33	20230424	3980	5.90	20231101	0.99	N	013870	500	95 억	10470702	N	N	8	N	N
63	20231121	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	25	2	0.60	40307400	9590	103.68	4195	4285	4175	5430	2930	4180	4203.07	54.90	1359	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	802	6.77	0.31	12	0.05	621.00	13567.00	6090	20221117	-30.95	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	5800	-27.50	20230424	3980	5.65	20231101	0.99	N	013870	500	95 억	10470702	N	N	8	N	N
64	20231121	100256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	10	2	0.24	3781765	903	9.76	4195	4195	4180	5430	2930	4180	4188.00	54.90	113	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	799	6.75	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.20	3980	20231101	5.28	5800	-27.76	20230424	3980	5.28	20231101	5800	-27.76	20230424	3980	5.28	20231101	0.99	N	013870	500	95 억	10470702	N	N	8	N	N
65	20231121	090258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4190	10	2	0.24	608095	145	1.57	4195	4195	4190	5430	2930	4180	4193.76	54.90	32	4220	4200	4160	4140	4100	4210	4150	95	1250	500	3000	5	1	19072280	799	6.75	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.20	3980	20231101	5.28	5800	-27.76	20230424	3980	5.28	20231101	5800	-27.76	20230424	3980	5.28	20231101	0.99	N	013870	500	95 억	10470702	N	N	8	N	N
66	20231120	160259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	60	2	1.46	38467145	9248	133.72	4125	4180	4120	5350	2885	4120	4159.50	54.90	624	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	797	6.73	0.31	12	0.05	621.00	13567.00	6090	20221117	-31.36	3980	20231101	5.03	5800	-27.93	20230424	3980	5.03	20231101	5800	-27.93	20230424	3980	5.03	20231101	0.99	N	013870	500	95 억	10470066	N	N	8	N	N
67	20231120	150302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4170	50	2	1.21	35023095	8423	121.79	4125	4170	4120	5350	2885	4120	4158.03	54.90	585	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	795	6.71	0.31	12	0.04	621.00	13567.00	6090	20221117	-31.53	3980	20231101	4.77	5800	-28.10	20230424	3980	4.77	20231101	5800	-28.10	20230424	3980	4.77	20231101	0.99	N	013870	500	95 억	10470066	N	N	4	N	N
68	20231120	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	45	2	1.09	21391245	5151	74.48	4125	4170	4120	5350	2885	4120	4152.83	54.90	328	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	794	6.71	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.61	3980	20231101	4.65	5800	-28.19	20230424	3980	4.65	20231101	5800	-28.19	20230424	3980	4.65	20231101	0.99	N	013870	500	95 억	10470066	N	N	4	N	N
69	20231120	130300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	45	2	1.09	14874045	3586	51.85	4125	4165	4120	5350	2885	4120	4147.81	54.90	238	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	794	6.71	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.61	3980	20231101	4.65	5800	-28.19	20230424	3980	4.65	20231101	5800	-28.19	20230424	3980	4.65	20231101	0.99	N	013870	500	95 억	10470066	N	N	4	N	N
70	20231120	120259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	30	2	0.73	11974275	2889	41.77	4125	4160	4120	5350	2885	4120	4144.78	54.90	235	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	791	6.68	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.86	3980	20231101	4.27	5800	-28.45	20230424	3980	4.27	20231101	5800	-28.45	20230424	3980	4.27	20231101	0.99	N	013870	500	95 억	10470066	N	N	4	N	N
71	20231120	110259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	35	2	0.85	10488465	2529	36.57	4125	4160	4120	5350	2885	4120	4147.28	54.90	89	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	792	6.69	0.31	12	0.01	621.00	13567.00	6090	20221117	-31.77	3980	20231101	4.40	5800	-28.36	20230424	3980	4.40	20231101	5800	-28.36	20230424	3980	4.40	20231101	0.99	N	013870	500	95 억	10470066	N	N	4	N	N
72	20231120	100259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	30	2	0.73	2873340	693	10.02	4125	4160	4120	5350	2885	4120	4146.23	54.90	0	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	791	6.68	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.86	3980	20231101	4.27	5800	-28.45	20230424	3980	4.27	20231101	5800	-28.45	20230424	3980	4.27	20231101	0.99	N	013870	500	95 억	10470066	N	N	4	N	N
73	20231120	090300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	10	2	0.24	271985	66	0.95	4125	4130	4120	5350	2885	4120	4120.98	54.90	-55	4173	4146	4133	4106	4093	4140	4100	95	1230	500	2960	5	1	19072280	788	6.65	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.18	3980	20231101	3.77	5800	-28.79	20230424	3980	3.77	20231101	5800	-28.79	20230424	3980	3.77	20231101	0.99	N	013870	500	95 억	10470066	N	N	4	N	N
74	20231117	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-30	5	-0.72	28393120	6866	40.15	4160	4160	4120	5390	2905	4150	4135.32	54.90	-1708	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	786	6.63	0.30	12	0.04	621.00	13567.00	6090	20221117	-32.35	3980	20231101	3.52	5800	-28.97	20230424	3980	3.52	20231101	6090	-32.35	20221117	3980	3.52	20231101	1.00	N	013870	500	95 억	10471614	N	N	4	N	N
75	20231117	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	-10	5	-0.24	26632370	6439	37.65	4160	4160	4120	5390	2905	4150	4136.10	54.90	-1642	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	790	6.67	0.31	12	0.03	621.00	13567.00	6090	20221117	-32.02	3980	20231101	4.02	5800	-28.62	20230424	3980	4.02	20231101	6090	-32.02	20221117	3980	4.02	20231101	1.00	N	013870	500	95 억	10471614	N	N	0	N	N
76	20231117	140306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-20	5	-0.48	17472915	4219	24.67	4160	4160	4120	5390	2905	4150	4141.48	54.90	-1639	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	788	6.65	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.18	3980	20231101	3.77	5800	-28.79	20230424	3980	3.77	20231101	6090	-32.18	20221117	3980	3.77	20231101	1.00	N	013870	500	95 억	10471614	N	N	0	N	N
77	20231117	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	-20	5	-0.48	15572490	3758	21.98	4160	4160	4130	5390	2905	4150	4143.82	54.90	-1536	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	788	6.65	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.18	3980	20231101	3.77	5800	-28.79	20230424	3980	3.77	20231101	6090	-32.18	20221117	3980	3.77	20231101	1.00	N	013870	500	95 억	10471614	N	N	0	N	N
78	20231117	120306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4145	-5	5	-0.12	13057030	3149	18.41	4160	4160	4130	5390	2905	4150	4146.41	54.90	-1484	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	791	6.67	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.94	3980	20231101	4.15	5800	-28.53	20230424	3980	4.15	20231101	6090	-31.94	20221117	3980	4.15	20231101	1.00	N	013870	500	95 억	10471614	N	N	0	N	N
79	20231117	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	5	2	0.12	8491115	2045	11.96	4160	4160	4130	5390	2905	4150	4152.13	54.90	-1348	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	792	6.69	0.31	12	0.01	621.00	13567.00	6090	20221117	-31.77	3980	20231101	4.40	5800	-28.36	20230424	3980	4.40	20231101	6090	-31.77	20221117	3980	4.40	20231101	1.00	N	013870	500	95 억	10471614	N	N	0	N	N
80	20231117	100306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4155	5	2	0.12	6348615	1529	8.94	4160	4160	4130	5390	2905	4150	4152.14	54.90	-1061	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	792	6.69	0.31	12	0.01	621.00	13567.00	6090	20221117	-31.77	3980	20231101	4.40	5800	-28.36	20230424	3980	4.40	20231101	6090	-31.77	20221117	3980	4.40	20231101	1.00	N	013870	500	95 억	10471614	N	N	0	N	N
81	20231117	090306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	10	2	0.24	62400	15	0.09	4160	4160	4160	5390	2905	4150	4160.00	54.90	0	4216	4182	4151	4117	4086	4200	4135	95	1240	500	2980	5	1	19072280	793	6.70	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.69	3980	20231101	4.52	5800	-28.28	20230424	3980	4.52	20231101	6090	-31.69	20221117	3980	4.52	20231101	1.00	N	013870	500	95 억	10471614	N	N	0	N	N
82	20231116	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	-5	5	-0.12	55687970	13433	86.30	4125	4185	4120	5380	2900	4140	4145.61	54.90	-1068	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	789	6.66	0.30	12	0.07	621.00	13567.00	6090	20221117	-32.10	3980	20231101	3.89	5800	-28.71	20230424	3980	3.89	20231101	6090	-32.10	20221117	3980	3.89	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
83	20231116	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4175	35	2	0.85	42129465	10165	65.30	4125	4185	4120	5380	2900	4140	4144.56	54.90	1142	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	796	6.72	0.31	12	0.05	621.00	13567.00	6090	20221117	-31.44	3980	20231101	4.90	5800	-28.02	20230424	3980	4.90	20231101	6090	-31.44	20221117	3980	4.90	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
84	20231116	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	40	2	0.97	38656545	9334	59.96	4125	4180	4120	5380	2900	4140	4141.48	54.90	998	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	797	6.73	0.31	12	0.05	621.00	13567.00	6090	20221117	-31.36	3980	20231101	5.03	5800	-27.93	20230424	3980	5.03	20231101	6090	-31.36	20221117	3980	5.03	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
85	20231116	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	10	2	0.24	32657495	7891	50.69	4125	4150	4120	5380	2900	4140	4138.57	54.90	640	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	791	6.68	0.31	12	0.04	621.00	13567.00	6090	20221117	-31.86	3980	20231101	4.27	5800	-28.45	20230424	3980	4.27	20231101	6090	-31.86	20221117	3980	4.27	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
86	20231116	120306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4135	-5	5	-0.12	21271290	5144	33.05	4125	4150	4120	5380	2900	4140	4135.17	54.90	970	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	789	6.66	0.30	12	0.03	621.00	13567.00	6090	20221117	-32.10	3980	20231101	3.89	5800	-28.71	20230424	3980	3.89	20231101	6090	-32.10	20221117	3980	3.89	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
87	20231116	110303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	10	2	0.24	14662175	3544	22.77	4125	4150	4120	5380	2900	4140	4137.18	54.90	460	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	791	6.68	0.31	12	0.02	621.00	13567.00	6090	20221117	-31.86	3980	20231101	4.27	5800	-28.45	20230424	3980	4.27	20231101	6090	-31.86	20221117	3980	4.27	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
88	20231116	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-15	5	-0.36	816750	198	1.27	4125	4125	4125	5380	2900	4140	4125.00	54.90	10	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	787	6.64	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.27	3980	20231101	3.64	5800	-28.88	20230424	3980	3.64	20231101	6090	-32.27	20221117	3980	3.64	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
89	20231116	090301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	54.90	0	4246	4192	4146	4092	4046	4220	4120	95	1240	500	2980	5	1	19072280	790	6.67	0.31	12	0.00	621.00	13567.00	6090	20221117	-32.02	3980	20231101	4.02	5800	-28.62	20230424	3980	4.02	20231101	6090	-32.02	20221117	3980	4.02	20231101	0.97	N	013870	500	95 억	10469735	N	N	0	N	N
90	20231115	160249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	55	2	1.35	64499300	15518	89.28	4125	4200	4100	5310	2860	4085	4156.42	54.89	1344	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	790	6.67	0.31	12	0.08	621.00	13567.00	6090	20221117	-32.02	3980	20231101	4.02	5800	-28.62	20230424	3980	4.02	20231101	6090	-32.02	20221117	3980	4.02	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
91	20231115	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	65	2	1.59	50661180	12178	70.07	4125	4200	4100	5310	2860	4085	4160.06	54.89	1245	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	791	6.68	0.31	12	0.06	621.00	13567.00	6090	20221117	-31.86	3980	20231101	4.27	5800	-28.45	20230424	3980	4.27	20231101	6090	-31.86	20221117	3980	4.27	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
92	20231115	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	80	2	1.96	48203695	11586	66.66	4125	4200	4100	5310	2860	4085	4160.51	54.89	1245	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	794	6.71	0.31	12	0.06	621.00	13567.00	6090	20221117	-31.61	3980	20231101	4.65	5800	-28.19	20230424	3980	4.65	20231101	6090	-31.61	20221117	3980	4.65	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
93	20231115	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	80	2	1.96	46407980	11155	64.18	4125	4200	4100	5310	2860	4085	4160.29	54.89	1245	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	794	6.71	0.31	12	0.06	621.00	13567.00	6090	20221117	-31.61	3980	20231101	4.65	5800	-28.19	20230424	3980	4.65	20231101	6090	-31.61	20221117	3980	4.65	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
94	20231115	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4165	80	2	1.96	44685700	10741	61.80	4125	4200	4100	5310	2860	4085	4160.29	54.89	892	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	794	6.71	0.31	12	0.06	621.00	13567.00	6090	20221117	-31.61	3980	20231101	4.65	5800	-28.19	20230424	3980	4.65	20231101	6090	-31.61	20221117	3980	4.65	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
95	20231115	110312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4195	110	2	2.69	43047800	10349	59.54	4125	4200	4100	5310	2860	4085	4159.61	54.89	817	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	800	6.76	0.31	12	0.05	621.00	13567.00	6090	20221117	-31.12	3980	20231101	5.40	5800	-27.67	20230424	3980	5.40	20231101	6090	-31.12	20221117	3980	5.40	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
96	20231115	100307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4140	55	2	1.35	12034970	2918	16.79	4125	4140	4100	5310	2860	4085	4124.39	54.89	726	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	790	6.67	0.31	12	0.02	621.00	13567.00	6090	20221117	-32.02	3980	20231101	4.02	5800	-28.62	20230424	3980	4.02	20231101	6090	-32.02	20221117	3980	4.02	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
97	20231115	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4110	25	2	0.61	428970	104	0.60	4125	4125	4110	5310	2860	4085	4124.71	54.89	2	4138	4111	4058	4031	3978	4125	4045	95	1225	500	2940	5	1	19072280	784	6.62	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.51	3980	20231101	3.27	5800	-29.14	20230424	3980	3.27	20231101	6090	-32.51	20221117	3980	3.27	20231101	0.97	N	013870	500	95 억	10468378	N	N	11	N	N
98	20231114	160304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	75	2	1.87	70525095	17374	80.35	4005	4085	4005	5210	2810	4010	4059.23	54.91	-3569	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	779	6.58	0.30	12	0.09	621.00	13567.00	6090	20221117	-32.92	3980	20231101	2.64	5800	-29.57	20230424	3980	2.64	20231101	6090	-32.92	20221117	3980	2.64	20231101	0.97	N	013870	500	95 억	10471928	N	N	11	N	N
99	20231114	150303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	55	2	1.37	68684945	16923	78.27	4005	4080	4005	5210	2810	4010	4058.67	54.91	-3762	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	775	6.55	0.30	12	0.09	621.00	13567.00	6090	20221117	-33.25	3980	20231101	2.14	5800	-29.91	20230424	3980	2.14	20231101	6090	-33.25	20221117	3980	2.14	20231101	0.97	N	013870	500	95 억	10471928	N	N	12	N	N
100	20231114	140304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	70	2	1.75	65358660	16105	74.48	4005	4080	4005	5210	2810	4010	4058.28	54.91	-4039	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	778	6.57	0.30	12	0.08	621.00	13567.00	6090	20221117	-33.00	3980	20231101	2.51	5800	-29.66	20230424	3980	2.51	20231101	6090	-33.00	20221117	3980	2.51	20231101	0.97	N	013870	500	95 억	10471928	N	N	12	N	N
101	20231114	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	65	2	1.62	54314400	13394	61.95	4005	4080	4005	5210	2810	4010	4055.13	54.91	-3101	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	777	6.56	0.30	12	0.07	621.00	13567.00	6090	20221117	-33.09	3980	20231101	2.39	5800	-29.74	20230424	3980	2.39	20231101	6090	-33.09	20221117	3980	2.39	20231101	0.97	N	013870	500	95 억	10471928	N	N	12	N	N
102	20231114	120304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	50	2	1.25	48078225	11858	54.84	4005	4080	4005	5210	2810	4010	4054.50	54.91	-2802	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	774	6.54	0.30	12	0.06	621.00	13567.00	6090	20221117	-33.33	3980	20231101	2.01	5800	-30.00	20230424	3980	2.01	20231101	6090	-33.33	20221117	3980	2.01	20231101	0.97	N	013870	500	95 억	10471928	N	N	12	N	N
103	20231114	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	50	2	1.25	43307305	10682	49.40	4005	4080	4005	5210	2810	4010	4054.23	54.91	-2901	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	774	6.54	0.30	12	0.06	621.00	13567.00	6090	20221117	-33.33	3980	20231101	2.01	5800	-30.00	20230424	3980	2.01	20231101	6090	-33.33	20221117	3980	2.01	20231101	0.97	N	013870	500	95 억	10471928	N	N	12	N	N
104	20231114	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	45	2	1.12	12844760	3173	14.67	4005	4055	4005	5210	2810	4010	4048.14	54.91	-814	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	773	6.53	0.30	12	0.02	621.00	13567.00	6090	20221117	-33.42	3980	20231101	1.88	5800	-30.09	20230424	3980	1.88	20231101	6090	-33.42	20221117	3980	1.88	20231101	0.97	N	013870	500	95 억	10471928	N	N	12	N	N
105	20231114	090303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4010	0	3	0.00	536815	134	0.62	4005	4010	4005	5210	2810	4010	4006.08	54.91	0	4190	4100	4050	3960	3910	4075	3935	95	1200	500	2880	5	1	19072280	765	6.46	0.30	12	0.00	621.00	13567.00	6090	20221117	-34.15	3980	20231101	0.75	5800	-30.86	20230424	3980	0.75	20231101	6090	-34.15	20221117	3980	0.75	20231101	0.97	N	013870	500	95 억	10471928	N	N	12	N	N
106	20231113	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4010	-75	5	-1.84	87215085	21596	270.29	4120	4140	4000	5310	2860	4085	4038.56	54.91	-9821	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	765	6.46	0.30	12	0.11	621.00	13567.00	6090	20221117	-34.15	3980	20231101	0.75	5800	-30.86	20230424	3980	0.75	20231101	6090	-34.15	20221117	3980	0.75	20231101	0.97	N	013870	500	95 억	10473037	N	N	12	N	N
107	20231113	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	-65	5	-1.59	77316370	19129	239.41	4120	4140	4020	5310	2860	4085	4041.84	54.91	-9133	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	767	6.47	0.30	12	0.10	621.00	13567.00	6090	20221117	-33.99	3980	20231101	1.01	5800	-30.69	20230424	3980	1.01	20231101	6090	-33.99	20221117	3980	1.01	20231101	0.97	N	013870	500	95 억	10473037	N	N	4	N	N
108	20231113	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	-60	5	-1.47	61497815	15197	190.20	4120	4140	4020	5310	2860	4085	4046.71	54.91	-6839	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	768	6.48	0.30	12	0.08	621.00	13567.00	6090	20221117	-33.91	3980	20231101	1.13	5800	-30.60	20230424	3980	1.13	20231101	6090	-33.91	20221117	3980	1.13	20231101	0.97	N	013870	500	95 억	10473037	N	N	4	N	N
109	20231113	130258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4030	-55	5	-1.35	51235695	12647	158.29	4120	4140	4020	5310	2860	4085	4051.21	54.91	-4742	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	769	6.49	0.30	12	0.07	621.00	13567.00	6090	20221117	-33.83	3980	20231101	1.26	5800	-30.52	20230424	3980	1.26	20231101	6090	-33.83	20221117	3980	1.26	20231101	0.97	N	013870	500	95 억	10473037	N	N	4	N	N
110	20231113	120259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4030	-55	5	-1.35	32363635	7959	99.61	4120	4140	4030	5310	2860	4085	4066.29	54.91	-2741	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	769	6.49	0.30	12	0.04	621.00	13567.00	6090	20221117	-33.83	3980	20231101	1.26	5800	-30.52	20230424	3980	1.26	20231101	6090	-33.83	20221117	3980	1.26	20231101	0.97	N	013870	500	95 억	10473037	N	N	4	N	N
111	20231113	110258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4070	-15	5	-0.37	11764715	2861	35.81	4120	4140	4065	5310	2860	4085	4112.10	54.91	-891	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	776	6.55	0.30	12	0.02	621.00	13567.00	6090	20221117	-33.17	3980	20231101	2.26	5800	-29.83	20230424	3980	2.26	20231101	6090	-33.17	20221117	3980	2.26	20231101	0.97	N	013870	500	95 억	10473037	N	N	4	N	N
112	20231113	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4110	25	2	0.61	7044440	1706	21.35	4120	4140	4095	5310	2860	4085	4129.21	54.91	-25	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	784	6.62	0.30	12	0.01	621.00	13567.00	6090	20221117	-32.51	3980	20231101	3.27	5800	-29.14	20230424	3980	3.27	20231101	6090	-32.51	20221117	3980	3.27	20231101	0.97	N	013870	500	95 억	10473037	N	N	4	N	N
113	20231113	090300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	35	2	0.86	535600	130	1.63	4120	4120	4120	5310	2860	4085	4120.00	54.91	0	4168	4126	4078	4036	3988	4102	4012	95	1225	500	2940	5	1	19072280	786	6.63	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.35	3980	20231101	3.52	5800	-28.97	20230424	3980	3.52	20231101	6090	-32.35	20221117	3980	3.52	20231101	0.97	N	013870	500	95 억	10473037	N	N	4	N	N
114	20231110	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	-35	5	-0.85	32643675	7990	52.60	4115	4120	4030	5350	2885	4120	4085.57	54.92	-1459	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	779	6.58	0.30	12	0.04	621.00	13567.00	6090	20221117	-32.92	3980	20231101	2.64	5800	-29.57	20230424	3980	2.64	20231101	6090	-32.92	20221117	3980	2.64	20231101	0.96	N	013870	500	95 억	10474492	N	N	4	N	N
115	20231110	150303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-45	5	-1.09	24458050	5983	39.39	4115	4120	4030	5350	2885	4120	4087.92	54.92	-1402	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	777	6.56	0.30	12	0.03	621.00	13567.00	6090	20221117	-33.09	3980	20231101	2.39	5800	-29.74	20230424	3980	2.39	20231101	6090	-33.09	20221117	3980	2.39	20231101	0.96	N	013870	500	95 억	10474492	N	N	7	N	N
116	20231110	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-40	5	-0.97	22068710	5398	35.53	4115	4120	4030	5350	2885	4120	4088.31	54.92	-1347	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	778	6.57	0.30	12	0.03	621.00	13567.00	6090	20221117	-33.00	3980	20231101	2.51	5800	-29.66	20230424	3980	2.51	20231101	6090	-33.00	20221117	3980	2.51	20231101	0.96	N	013870	500	95 억	10474492	N	N	7	N	N
117	20231110	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-45	5	-1.09	20797015	5086	33.48	4115	4120	4030	5350	2885	4120	4089.07	54.92	-1334	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	777	6.56	0.30	12	0.03	621.00	13567.00	6090	20221117	-33.09	3980	20231101	2.39	5800	-29.74	20230424	3980	2.39	20231101	6090	-33.09	20221117	3980	2.39	20231101	0.96	N	013870	500	95 억	10474492	N	N	7	N	N
118	20231110	120301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-40	5	-0.97	19602060	4793	31.55	4115	4120	4030	5350	2885	4120	4089.73	54.92	-1332	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	778	6.57	0.30	12	0.03	621.00	13567.00	6090	20221117	-33.00	3980	20231101	2.51	5800	-29.66	20230424	3980	2.51	20231101	6090	-33.00	20221117	3980	2.51	20231101	0.96	N	013870	500	95 억	10474492	N	N	7	N	N
119	20231110	110300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-40	5	-0.97	18728925	4579	30.14	4115	4120	4030	5350	2885	4120	4090.18	54.92	-1311	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	778	6.57	0.30	12	0.02	621.00	13567.00	6090	20221117	-33.00	3980	20231101	2.51	5800	-29.66	20230424	3980	2.51	20231101	6090	-33.00	20221117	3980	2.51	20231101	0.96	N	013870	500	95 억	10474492	N	N	7	N	N
120	20231110	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-40	5	-0.97	14262475	3485	22.94	4115	4120	4030	5350	2885	4120	4092.53	54.92	-1242	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	778	6.57	0.30	12	0.02	621.00	13567.00	6090	20221117	-33.00	3980	20231101	2.51	5800	-29.66	20230424	3980	2.51	20231101	6090	-33.00	20221117	3980	2.51	20231101	0.96	N	013870	500	95 억	10474492	N	N	7	N	N
121	20231110	090258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	-25	5	-0.61	910945	222	1.46	4115	4115	4095	5350	2885	4120	4103.36	54.92	5	4173	4146	4103	4076	4033	4160	4090	95	1230	500	2960	5	1	19072280	781	6.59	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.76	3980	20231101	2.89	5800	-29.40	20230424	3980	2.89	20231101	6090	-32.76	20221117	3980	2.89	20231101	0.96	N	013870	500	95 억	10474492	N	N	7	N	N
122	20231109	160255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	30	2	0.73	60282855	14694	75.60	4085	4130	4060	5310	2865	4090	4102.30	54.92	-236	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	786	6.63	0.30	12	0.08	621.00	13567.00	6090	20221117	-32.35	3980	20231101	3.52	5800	-28.97	20230424	3980	3.52	20231101	6090	-32.35	20221117	3980	3.52	20231101	0.97	N	013870	500	95 억	10474663	N	N	7	N	N
123	20231109	150256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	15	2	0.37	45525885	11103	57.13	4085	4130	4060	5310	2865	4090	4100.32	54.92	-383	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	783	6.61	0.30	12	0.06	621.00	13567.00	6090	20221117	-32.59	3980	20231101	3.14	5800	-29.22	20230424	3980	3.14	20231101	6090	-32.59	20221117	3980	3.14	20231101	0.97	N	013870	500	95 억	10474663	N	N	1	N	N
124	20231109	140255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	10	2	0.24	37670830	9188	47.27	4085	4130	4060	5310	2865	4090	4100.00	54.92	-455	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	782	6.60	0.30	12	0.05	621.00	13567.00	6090	20221117	-32.68	3980	20231101	3.02	5800	-29.31	20230424	3980	3.02	20231101	6090	-32.68	20221117	3980	3.02	20231101	0.97	N	013870	500	95 억	10474663	N	N	1	N	N
125	20231109	130256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4090	0	3	0.00	30184095	7358	37.86	4085	4130	4060	5310	2865	4090	4102.21	54.92	-417	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	780	6.59	0.30	12	0.04	621.00	13567.00	6090	20221117	-32.84	3980	20231101	2.76	5800	-29.48	20230424	3980	2.76	20231101	6090	-32.84	20221117	3980	2.76	20231101	0.97	N	013870	500	95 억	10474663	N	N	1	N	N
126	20231109	120257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	10	2	0.24	15590160	3794	19.52	4085	4130	4060	5310	2865	4090	4109.16	54.92	189	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	782	6.60	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.68	3980	20231101	3.02	5800	-29.31	20230424	3980	3.02	20231101	6090	-32.68	20221117	3980	3.02	20231101	0.97	N	013870	500	95 억	10474663	N	N	1	N	N
127	20231109	110257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	30	2	0.73	14949960	3638	18.72	4085	4130	4060	5310	2865	4090	4109.39	54.92	106	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	786	6.63	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.35	3980	20231101	3.52	5800	-28.97	20230424	3980	3.52	20231101	6090	-32.35	20221117	3980	3.52	20231101	0.97	N	013870	500	95 억	10474663	N	N	1	N	N
128	20231109	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4115	25	2	0.61	13503195	3286	16.91	4085	4130	4060	5310	2865	4090	4109.31	54.92	-23	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	785	6.63	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.43	3980	20231101	3.39	5800	-29.05	20230424	3980	3.39	20231101	6090	-32.43	20221117	3980	3.39	20231101	0.97	N	013870	500	95 억	10474663	N	N	1	N	N
129	20231109	090255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	-5	5	-0.12	200165	49	0.25	4085	4085	4085	5310	2865	4090	4085.00	54.92	0	4163	4126	4093	4056	4023	4110	4040	95	1220	500	2940	5	1	19072280	779	6.58	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.92	3980	20231101	2.64	5800	-29.57	20230424	3980	2.64	20231101	6090	-32.92	20221117	3980	2.64	20231101	0.97	N	013870	500	95 억	10474663	N	N	1	N	N
130	20231108	160254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4090	5	2	0.12	79429345	19430	68.88	4100	4130	4060	5310	2860	4085	4087.97	54.92	-2154	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	780	6.59	0.30	12	0.10	621.00	13567.00	6090	20221117	-32.84	3980	20231101	2.76	5800	-29.48	20230424	3980	2.76	20231101	6090	-32.84	20221117	3980	2.76	20231101	0.98	N	013870	500	95 억	10473991	N	N	1	N	N
131	20231108	150255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-5	5	-0.12	77144095	18871	66.90	4100	4130	4060	5310	2860	4085	4087.97	54.92	-1896	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	778	6.57	0.30	12	0.10	621.00	13567.00	6090	20221117	-33.00	3980	20231101	2.51	5800	-29.66	20230424	3980	2.51	20231101	6090	-33.00	20221117	3980	2.51	20231101	0.98	N	013870	500	95 억	10473991	N	N	0	N	N
132	20231108	140254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	0	3	0.00	69865730	17091	60.59	4100	4130	4060	5310	2860	4085	4087.87	54.92	-1886	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	779	6.58	0.30	12	0.09	621.00	13567.00	6090	20221117	-32.92	3980	20231101	2.64	5800	-29.57	20230424	3980	2.64	20231101	6090	-32.92	20221117	3980	2.64	20231101	0.98	N	013870	500	95 억	10473991	N	N	0	N	N
133	20231108	130255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	10	2	0.24	62002635	15165	53.76	4100	4130	4060	5310	2860	4085	4088.54	54.92	-1750	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	781	6.59	0.30	12	0.08	621.00	13567.00	6090	20221117	-32.76	3980	20231101	2.89	5800	-29.40	20230424	3980	2.89	20231101	6090	-32.76	20221117	3980	2.89	20231101	0.98	N	013870	500	95 억	10473991	N	N	0	N	N
134	20231108	120256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	10	2	0.24	55025085	13453	47.69	4100	4130	4065	5310	2860	4085	4090.17	54.92	-1759	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	781	6.59	0.30	12	0.07	621.00	13567.00	6090	20221117	-32.76	3980	20231101	2.89	5800	-29.40	20230424	3980	2.89	20231101	6090	-32.76	20221117	3980	2.89	20231101	0.98	N	013870	500	95 억	10473991	N	N	0	N	N
135	20231108	110254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	15	2	0.37	36352035	8890	31.52	4100	4125	4065	5310	2860	4085	4089.09	54.92	-843	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	782	6.60	0.30	12	0.05	621.00	13567.00	6090	20221117	-32.68	3980	20231101	3.02	5800	-29.31	20230424	3980	3.02	20231101	6090	-32.68	20221117	3980	3.02	20231101	0.98	N	013870	500	95 억	10473991	N	N	0	N	N
136	20231108	100254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	10	2	0.24	14959520	3645	12.92	4100	4125	4090	5310	2860	4085	4104.12	54.92	-1609	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	781	6.59	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.76	3980	20231101	2.89	5800	-29.40	20230424	3980	2.89	20231101	6090	-32.76	20221117	3980	2.89	20231101	0.98	N	013870	500	95 억	10473991	N	N	0	N	N
137	20231108	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	15	2	0.37	1824190	445	1.58	4100	4100	4090	5310	2860	4085	4099.30	54.92	76	4265	4175	4115	4025	3965	4145	3995	95	1225	500	2940	5	1	19072280	782	6.60	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.68	3980	20231101	3.02	5800	-29.31	20230424	3980	3.02	20231101	6090	-32.68	20221117	3980	3.02	20231101	0.98	N	013870	500	95 억	10473991	N	N	0	N	N
138	20231107	160254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	-125	5	-2.97	115810125	28172	98.75	4190	4205	4055	5470	2950	4210	4111.30	54.97	-9431	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	779	6.58	0.30	12	0.15	621.00	13567.00	6090	20221117	-32.92	3980	20231101	2.64	5800	-29.57	20230424	3980	2.64	20231101	6090	-32.92	20221117	3980	2.64	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
139	20231107	150254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-110	5	-2.61	106651535	25930	90.89	4190	4205	4055	5470	2950	4210	4113.06	54.97	-9430	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	782	6.60	0.30	12	0.14	621.00	13567.00	6090	20221117	-32.68	3980	20231101	3.02	5800	-29.31	20230424	3980	3.02	20231101	6090	-32.68	20221117	3980	3.02	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
140	20231107	140256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	-115	5	-2.73	81099265	19686	69.01	4190	4205	4055	5470	2950	4210	4119.64	54.97	-7891	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	781	6.59	0.30	12	0.10	621.00	13567.00	6090	20221117	-32.76	3980	20231101	2.89	5800	-29.40	20230424	3980	2.89	20231101	6090	-32.76	20221117	3980	2.89	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
141	20231107	130254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	-125	5	-2.97	74716600	18127	63.54	4190	4205	4055	5470	2950	4210	4121.84	54.97	-6746	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	779	6.58	0.30	12	0.10	621.00	13567.00	6090	20221117	-32.92	3980	20231101	2.64	5800	-29.57	20230424	3980	2.64	20231101	6090	-32.92	20221117	3980	2.64	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
142	20231107	120253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	-90	5	-2.14	51475965	12422	43.54	4190	4205	4090	5470	2950	4210	4143.94	54.97	-3791	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	786	6.63	0.30	12	0.07	621.00	13567.00	6090	20221117	-32.35	3980	20231101	3.52	5800	-28.97	20230424	3980	3.52	20231101	6090	-32.35	20221117	3980	3.52	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
143	20231107	110253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4160	-50	5	-1.19	32615385	7831	27.45	4190	4205	4140	5470	2950	4210	4164.91	54.97	-1337	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	793	6.70	0.31	12	0.04	621.00	13567.00	6090	20221117	-31.69	3980	20231101	4.52	5800	-28.28	20230424	3980	4.52	20231101	6090	-31.69	20221117	3980	4.52	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
144	20231107	100256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4150	-60	5	-1.43	23404575	5612	19.67	4190	4205	4150	5470	2950	4210	4170.45	54.97	-190	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	791	6.68	0.31	12	0.03	621.00	13567.00	6090	20221117	-31.86	3980	20231101	4.27	5800	-28.45	20230424	3980	4.27	20231101	6090	-31.86	20221117	3980	4.27	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
145	20231107	090250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4180	-30	5	-0.71	1822125	435	1.52	4190	4190	4180	5470	2950	4210	4188.79	54.97	-135	4273	4241	4213	4181	4153	4240	4180	95	1260	500	3030	5	1	19072280	797	6.73	0.31	12	0.00	621.00	13567.00	6090	20221117	-31.36	3980	20231101	5.03	5800	-27.93	20230424	3980	5.03	20231101	6090	-31.36	20221117	3980	5.03	20231101	0.99	N	013870	500	95 억	10483411	N	N	1	N	N
146	20231106	160248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	5	2	0.12	120345960	28522	189.29	4210	4245	4185	5460	2945	4205	4219.49	55.04	-13402	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	803	6.78	0.31	12	0.15	621.00	13567.00	6090	20221117	-30.87	3980	20231101	5.78	5800	-27.41	20230424	3980	5.78	20231101	6090	-30.87	20221117	3980	5.78	20231101	0.97	N	013870	500	95 억	10496457	N	N	1	N	N
147	20231106	150249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	5	2	0.12	117255830	27788	184.42	4210	4245	4185	5460	2945	4205	4219.66	55.04	-13046	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	803	6.78	0.31	12	0.15	621.00	13567.00	6090	20221117	-30.87	3980	20231101	5.78	5800	-27.41	20230424	3980	5.78	20231101	6090	-30.87	20221117	3980	5.78	20231101	0.97	N	013870	500	95 억	10496457	N	N	0	N	N
148	20231106	140248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	10	2	0.24	110176415	26103	173.23	4210	4245	4185	5460	2945	4205	4220.83	55.04	-12435	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	804	6.79	0.31	12	0.14	621.00	13567.00	6090	20221117	-30.79	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	6090	-30.79	20221117	3980	5.90	20231101	0.97	N	013870	500	95 억	10496457	N	N	0	N	N
149	20231106	130251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	5	2	0.12	106102790	25133	166.80	4210	4245	4185	5460	2945	4205	4221.65	55.04	-12437	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	803	6.78	0.31	12	0.13	621.00	13567.00	6090	20221117	-30.87	3980	20231101	5.78	5800	-27.41	20230424	3980	5.78	20231101	6090	-30.87	20221117	3980	5.78	20231101	0.97	N	013870	500	95 억	10496457	N	N	0	N	N
150	20231106	120251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	40	2	0.95	76228280	18033	119.68	4210	4245	4205	5460	2945	4205	4227.15	55.04	-7530	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	810	6.84	0.31	12	0.09	621.00	13567.00	6090	20221117	-30.30	3980	20231101	6.66	5800	-26.81	20230424	3980	6.66	20231101	6090	-30.30	20221117	3980	6.66	20231101	0.97	N	013870	500	95 억	10496457	N	N	0	N	N
151	20231106	110251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4235	30	2	0.71	38665700	9162	60.80	4210	4240	4205	5460	2945	4205	4220.22	55.04	497	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	808	6.82	0.31	12	0.05	621.00	13567.00	6090	20221117	-30.46	3980	20231101	6.41	5800	-26.98	20230424	3980	6.41	20231101	6090	-30.46	20221117	3980	6.41	20231101	0.97	N	013870	500	95 억	10496457	N	N	0	N	N
152	20231106	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	25	2	0.59	26908885	6386	42.38	4210	4240	4205	5460	2945	4205	4213.73	55.04	497	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	807	6.81	0.31	12	0.03	621.00	13567.00	6090	20221117	-30.54	3980	20231101	6.28	5800	-27.07	20230424	3980	6.28	20231101	6090	-30.54	20221117	3980	6.28	20231101	0.97	N	013870	500	95 억	10496457	N	N	0	N	N
153	20231106	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4215	10	2	0.24	71600	17	0.11	4210	4215	4210	5460	2945	4205	4211.76	55.04	0	4305	4255	4175	4125	4045	4280	4150	95	1255	500	3020	5	1	19072280	804	6.79	0.31	12	0.00	621.00	13567.00	6090	20221117	-30.79	3980	20231101	5.90	5800	-27.33	20230424	3980	5.90	20231101	6090	-30.79	20221117	3980	5.90	20231101	0.97	N	013870	500	95 억	10496457	N	N	0	N	N
154	20231103	160246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	95	2	2.31	62316150	15045	68.53	4140	4225	4095	5340	2880	4110	4141.98	55.02	3038	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	802	6.77	0.31	12	0.08	621.00	13567.00	6090	20221117	-30.95	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	6090	-30.95	20221117	3980	5.65	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
155	20231103	150247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4205	95	2	2.31	60845000	14695	66.93	4140	4225	4095	5340	2880	4110	4140.52	55.02	3010	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	802	6.77	0.31	12	0.08	621.00	13567.00	6090	20221117	-30.95	3980	20231101	5.65	5800	-27.50	20230424	3980	5.65	20231101	6090	-30.95	20221117	3980	5.65	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
156	20231103	140248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	100	2	2.43	54792550	13254	60.37	4140	4225	4095	5340	2880	4110	4134.04	55.02	1871	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	803	6.78	0.31	12	0.07	621.00	13567.00	6090	20221117	-30.87	3980	20231101	5.78	5800	-27.41	20230424	3980	5.78	20231101	6090	-30.87	20221117	3980	5.78	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
157	20231103	130247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4195	85	2	2.07	51932005	12572	57.26	4140	4225	4095	5340	2880	4110	4130.77	55.02	1592	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	800	6.76	0.31	12	0.07	621.00	13567.00	6090	20221117	-31.12	3980	20231101	5.40	5800	-27.67	20230424	3980	5.40	20231101	6090	-31.12	20221117	3980	5.40	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
158	20231103	120246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4220	110	2	2.68	49380235	11964	54.49	4140	4225	4095	5340	2880	4110	4127.40	55.02	1213	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	805	6.80	0.31	12	0.06	621.00	13567.00	6090	20221117	-30.71	3980	20231101	6.03	5800	-27.24	20230424	3980	6.03	20231101	6090	-30.71	20221117	3980	6.03	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
159	20231103	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	15	2	0.36	34760400	8461	38.54	4140	4145	4095	5340	2880	4110	4108.31	55.02	969	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	787	6.64	0.30	12	0.04	621.00	13567.00	6090	20221117	-32.27	3980	20231101	3.64	5800	-28.88	20230424	3980	3.64	20231101	6090	-32.27	20221117	3980	3.64	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
160	20231103	100245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	-10	5	-0.24	15677390	3806	17.34	4140	4145	4100	5340	2880	4110	4119.13	55.02	258	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	782	6.60	0.30	12	0.02	621.00	13567.00	6090	20221117	-32.68	3980	20231101	3.02	5800	-29.31	20230424	3980	3.02	20231101	6090	-32.68	20221117	3980	3.02	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
161	20231103	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	20	2	0.49	1720440	416	1.89	4140	4140	4130	5340	2880	4110	4135.67	55.02	0	4176	4142	4116	4082	4056	4160	4100	95	1230	500	2950	5	1	19072280	788	6.65	0.30	12	0.00	621.00	13567.00	6090	20221117	-32.18	3980	20231101	3.77	5800	-28.79	20230424	3980	3.77	20231101	6090	-32.18	20221117	3980	3.77	20231101	1.00	N	013870	500	95 억	10493417	N	N	0	N	N
162	20231102	160245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4110	15	2	0.37	90182125	21942	72.21	4100	4150	4090	5320	2870	4095	4110.02	55.03	-1131	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	784	6.62	0.30	12	0.12	621.00	13567.00	6090	20221117	-32.51	3980	20231101	3.27	5800	-29.14	20230424	3980	3.27	20231101	6090	-32.51	20221117	3980	3.27	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
163	20231102	150248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4105	10	2	0.24	81656055	19861	65.36	4100	4150	4095	5320	2870	4095	4111.38	55.03	-1907	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	783	6.61	0.30	12	0.10	621.00	13567.00	6090	20221117	-32.59	3980	20231101	3.14	5800	-29.22	20230424	3980	3.14	20231101	6090	-32.59	20221117	3980	3.14	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
164	20231102	140245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4105	10	2	0.24	78513420	19094	62.83	4100	4150	4095	5320	2870	4095	4111.94	55.03	-1906	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	783	6.61	0.30	12	0.10	621.00	13567.00	6090	20221117	-32.59	3980	20231101	3.14	5800	-29.22	20230424	3980	3.14	20231101	6090	-32.59	20221117	3980	3.14	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
165	20231102	130245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4110	15	2	0.37	76793460	18675	61.46	4100	4150	4095	5320	2870	4095	4112.10	55.03	-1906	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	784	6.62	0.30	12	0.10	621.00	13567.00	6090	20221117	-32.51	3980	20231101	3.27	5800	-29.14	20230424	3980	3.27	20231101	6090	-32.51	20221117	3980	3.27	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
166	20231102	120243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4105	10	2	0.24	66209125	16097	52.97	4100	4150	4095	5320	2870	4095	4113.13	55.03	177	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	783	6.61	0.30	12	0.08	621.00	13567.00	6090	20221117	-32.59	3980	20231101	3.14	5800	-29.22	20230424	3980	3.14	20231101	6090	-32.59	20221117	3980	3.14	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
167	20231102	110243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4120	25	2	0.61	61069220	14848	48.86	4100	4150	4095	5320	2870	4095	4112.96	55.03	170	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	786	6.63	0.30	12	0.08	621.00	13567.00	6090	20221117	-32.35	3980	20231101	3.52	5800	-28.97	20230424	3980	3.52	20231101	6090	-32.35	20221117	3980	3.52	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
168	20231102	100244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4110	15	2	0.37	43078690	10478	34.48	4100	4150	4095	5320	2870	4095	4111.35	55.03	3157	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	784	6.62	0.30	12	0.05	621.00	13567.00	6090	20221117	-32.51	3980	20231101	3.27	5800	-29.14	20230424	3980	3.27	20231101	6090	-32.51	20221117	3980	3.27	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
169	20231102	090247	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4125	30	2	0.73	6449205	1571	5.17	4100	4125	4100	5320	2870	4095	4105.16	55.03	938	4198	4146	4063	4011	3928	4172	4037	95	1225	500	2940	5	1	19072280	787	6.64	0.30	12	0.01	621.00	13567.00	6090	20221117	-32.27	3980	20231101	3.64	5800	-28.88	20230424	3980	3.64	20231101	6090	-32.27	20221117	3980	3.64	20231101	1.02	N	013870	500	95 억	10494548	N	N	0	N	N
170	20231101	160244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4095	65	2	1.61	122022615	30288	301.85	4000	4115	3980	5230	2825	4030	4028.74	55.01	3976	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	781	6.59	0.30	12	0.16	621.00	13567.00	6090	20221117	-32.76	3980	20231101	2.89	5800	-29.40	20230424	3980	2.89	20231101	6090	-32.76	20221117	3980	2.89	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N
171	20231101	150244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4065	35	2	0.87	119885020	29763	296.62	4000	4115	3980	5230	2825	4030	4027.99	55.01	3701	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	775	6.55	0.30	12	0.16	621.00	13567.00	6090	20221117	-33.25	3980	20231101	2.14	5800	-29.91	20230424	3980	2.14	20231101	6090	-33.25	20221117	3980	2.14	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N
172	20231101	140241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4100	70	2	1.74	107352335	26690	266.00	4000	4100	3980	5230	2825	4030	4022.19	55.01	3679	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	782	6.60	0.30	12	0.14	621.00	13567.00	6090	20221117	-32.68	3980	20231101	3.02	5800	-29.31	20230424	3980	3.02	20231101	6090	-32.68	20221117	3980	3.02	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N
173	20231101	130244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4030	0	3	0.00	88947745	22173	220.98	4000	4060	3980	5230	2825	4030	4011.53	55.01	3754	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	769	6.49	0.30	12	0.12	621.00	13567.00	6090	20221117	-33.83	3980	20231101	1.26	5800	-30.52	20230424	3980	1.26	20231101	6090	-33.83	20221117	3980	1.26	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N
174	20231101	120248	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4045	15	2	0.37	81712315	20378	203.09	4000	4060	3980	5230	2825	4030	4009.83	55.01	3805	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	771	6.51	0.30	12	0.11	621.00	13567.00	6090	20221117	-33.58	3980	20231101	1.63	5800	-30.26	20230424	3980	1.63	20231101	6090	-33.58	20221117	3980	1.63	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N
175	20231101	110248	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4015	-15	5	-0.37	71929915	17955	178.94	4000	4060	3980	5230	2825	4030	4006.12	55.01	4897	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	766	6.47	0.30	12	0.09	621.00	13567.00	6090	20221117	-34.07	3980	20231101	0.88	5800	-30.78	20230424	3980	0.88	20231101	6090	-34.07	20221117	3980	0.88	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N
176	20231101	100247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4060	30	2	0.74	17066400	4235	42.21	4000	4060	4000	5230	2825	4030	4029.85	55.01	2469	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	774	6.54	0.30	12	0.02	621.00	13567.00	6090	20221117	-33.33	4000	20231101	1.50	5800	-30.00	20230424	4000	1.50	20231101	6090	-33.33	20221117	4000	1.50	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N
177	20231101	090247	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4020	-10	5	-0.25	3384440	846	8.43	4000	4020	4000	5230	2825	4030	4000.52	55.01	113	4206	4117	4061	3972	3916	4090	3945	95	1200	500	2900	5	1	19072280	767	6.47	0.30	12	0.00	621.00	13567.00	6090	20221117	-33.99	4000	20231101	0.50	5800	-30.69	20230424	4000	0.50	20231101	6090	-33.99	20221117	4000	0.50	20231101	1.02	N	013870	500	95 억	10490744	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History