KissMeData/041650/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160510	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3620	-10	5	-0.28	210313955	58108	67.86	3615	3655	3580	4715	2545	3630	3619.36	2.77	0	-8954	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	777	109.70	0.39	12	0.27	33.00	9348.00	4560	20230524	-20.61	2900	20230104	24.83	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2900	24.83	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
3	20231130	150512	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	-5	5	-0.14	202056255	55825	65.19	3615	3655	3580	4715	2545	3630	3619.46	2.77	0	-8395	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	778	109.85	0.39	12	0.26	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
4	20231130	140508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3595	-35	5	-0.96	191307020	52838	61.71	3615	3655	3580	4715	2545	3630	3620.63	2.77	0	-8111	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	772	108.94	0.38	12	0.25	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2900	23.97	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
5	20231130	130507	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3590	-40	5	-1.10	171536700	47317	55.26	3615	3655	3580	4715	2545	3630	3625.27	2.77	0	-7325	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	771	108.79	0.38	12	0.22	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
6	20231130	120516	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3595	-35	5	-0.96	159045820	43841	51.20	3615	3655	3580	4715	2545	3630	3627.79	2.77	0	-6916	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	772	108.94	0.38	12	0.20	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2900	23.97	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
7	20231130	110511	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	-5	5	-0.14	128349595	35335	41.27	3615	3655	3600	4715	2545	3630	3632.36	2.77	0	-6175	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	778	109.85	0.39	12	0.16	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
8	20231130	100506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3640	10	2	0.28	59323745	16319	19.06	3615	3655	3600	4715	2545	3630	3635.26	2.77	0	-1930	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	782	110.30	0.39	12	0.08	33.00	9348.00	4560	20230524	-20.18	2900	20230104	25.52	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2900	25.52	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
9	20231130	090508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3615	-15	5	-0.41	7529775	2083	2.43	3615	3620	3600	4715	2545	3630	3614.87	2.77	0	-194	3756	3692	3606	3542	3456	3725	3575	107	1085	500	2320	5	1	21471450	776	109.55	0.39	12	0.01	33.00	9348.00	4560	20230524	-20.72	2900	20230104	24.66	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2900	24.66	20230104	1.21	N	041650	500	107 억		593979	N	N	0	N	00	N
10	20231129	160506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3630	40	2	1.11	309170105	85629	137.47	3600	3670	3520	4665	2515	3590	3610.58	2.83	0	-12381	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	779	110.00	0.39	12	0.40	33.00	9348.00	4560	20230524	-20.39	2900	20230104	25.17	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2900	25.17	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
11	20231129	150509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	35	2	0.97	300100905	83128	133.45	3600	3670	3520	4665	2515	3590	3610.11	2.83	0	-12161	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	778	109.85	0.39	12	0.39	33.00	9348.00	4560	20230524	-20.50	2900	20230104	25.00	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2900	25.00	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
12	20231129	140508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3565	-25	5	-0.70	113081765	31653	50.82	3600	3615	3520	4665	2515	3590	3572.54	2.83	0	-4536	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	765	108.03	0.38	12	0.15	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2900	22.93	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
13	20231129	130510	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3560	-30	5	-0.84	107800355	30173	48.44	3600	3615	3520	4665	2515	3590	3572.74	2.83	0	-4498	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	764	107.88	0.38	12	0.14	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
14	20231129	120509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3560	-30	5	-0.84	105303185	29475	47.32	3600	3615	3520	4665	2515	3590	3572.63	2.83	0	-4341	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	764	107.88	0.38	12	0.14	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
15	20231129	110509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3595	5	2	0.14	78167620	21936	35.22	3600	3600	3520	4665	2515	3590	3563.44	2.83	0	-3478	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	772	108.94	0.38	12	0.10	33.00	9348.00	4560	20230524	-21.16	2900	20230104	23.97	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2900	23.97	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
16	20231129	100507	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3565	-25	5	-0.70	56670405	15951	25.61	3600	3600	3520	4665	2515	3590	3552.78	2.83	0	-2123	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	765	108.03	0.38	12	0.07	33.00	9348.00	4560	20230524	-21.82	2900	20230104	22.93	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2900	22.93	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
17	20231129	090505	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3585	-5	5	-0.14	4039145	1122	1.80	3600	3600	3585	4665	2515	3590	3599.95	2.83	0	-95	3663	3626	3563	3526	3463	3645	3545	107	1075	500	2290	5	1	21471450	770	108.64	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2900	23.62	20230104	1.22	N	041650	500	107 억		607547	N	N	0	N	00	N
18	20231128	160507	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3590	30	2	0.84	222173485	62185	88.78	3570	3600	3500	4625	2495	3560	3572.87	2.87	0	-9885	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	771	108.79	0.38	12	0.29	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
19	20231128	150435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3590	30	2	0.84	202460445	56674	80.91	3570	3600	3500	4625	2495	3560	3572.47	2.87	0	-9139	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	771	108.79	0.38	12	0.26	33.00	9348.00	4560	20230524	-21.27	2900	20230104	23.79	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2900	23.79	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
20	20231128	140506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3585	25	2	0.70	167710860	46989	67.08	3570	3600	3500	4625	2495	3560	3569.24	2.87	0	-7818	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	770	108.64	0.38	12	0.22	33.00	9348.00	4560	20230524	-21.38	2900	20230104	23.62	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2900	23.62	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
21	20231128	130504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3570	10	2	0.28	154750875	43368	61.91	3570	3600	3500	4625	2495	3560	3568.41	2.87	0	-7315	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	767	108.18	0.38	12	0.20	33.00	9348.00	4560	20230524	-21.71	2900	20230104	23.10	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2900	23.10	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
22	20231128	120504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3545	-15	5	-0.42	61169495	17258	24.64	3570	3575	3500	4625	2495	3560	3543.98	2.87	0	-3555	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	761	107.42	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.26	2900	20230104	22.24	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2900	22.24	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
23	20231128	110505	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3560	0	3	0.00	34856030	9852	14.07	3570	3575	3500	4625	2495	3560	3536.87	2.87	0	-2331	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	764	107.88	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
24	20231128	100505	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3540	-20	5	-0.56	16455560	4641	6.63	3570	3575	3500	4625	2495	3560	3544.09	2.87	0	-1596	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	760	107.27	0.38	12	0.02	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
25	20231128	090503	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3555	-5	5	-0.14	5295350	1494	2.13	3570	3575	3500	4625	2495	3560	3537.30	2.87	0	-46	3633	3596	3538	3501	3443	3615	3520	107	1065	500	2270	5	1	21471450	763	107.73	0.38	12	0.01	33.00	9348.00	4560	20230524	-22.04	2900	20230104	22.59	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2900	22.59	20230104	1.22	N	041650	500	107 억		616925	N	N	0	N	00	N
26	20231127	160504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3560	55	2	1.57	246818610	69774	389.43	3505	3575	3480	4555	2455	3505	3537.11	2.93	0	-11423	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	764	107.88	0.38	12	0.32	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
27	20231127	150502	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3560	55	2	1.57	212593590	60130	335.60	3505	3575	3480	4555	2455	3505	3535.58	2.93	0	-9567	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	764	107.88	0.38	12	0.28	33.00	9348.00	4560	20230524	-21.93	2900	20230104	22.76	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2900	22.76	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
28	20231127	140508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3515	10	2	0.29	165435120	46846	261.46	3505	3575	3480	4555	2455	3505	3531.49	2.93	0	-8547	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	755	106.52	0.38	12	0.22	33.00	9348.00	4560	20230524	-22.92	2900	20230104	21.21	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2900	21.21	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
29	20231127	130504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3510	5	2	0.14	160796820	45524	254.08	3505	3575	3480	4555	2455	3505	3532.15	2.93	0	-8441	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	754	106.36	0.38	12	0.21	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
30	20231127	120505	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3535	30	2	0.86	156139280	44201	246.70	3505	3575	3480	4555	2455	3505	3532.50	2.93	0	-8229	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	759	107.12	0.38	12	0.21	33.00	9348.00	4560	20230524	-22.48	2900	20230104	21.90	4560	-22.48	20230524	2900	21.90	20230104	4560	-22.48	20230524	2900	21.90	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
31	20231127	110458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3540	35	2	1.00	94882625	26977	150.57	3505	3550	3480	4555	2455	3505	3517.18	2.93	0	-3533	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	760	107.27	0.38	12	0.13	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
32	20231127	100458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3520	15	2	0.43	75854220	21594	120.52	3505	3540	3480	4555	2455	3505	3512.76	2.93	0	-2797	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	756	106.67	0.38	12	0.10	33.00	9348.00	4560	20230524	-22.81	2900	20230104	21.38	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2900	21.38	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
33	20231127	090459	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3490	-15	5	-0.43	10635480	3036	16.94	3505	3505	3485	4555	2455	3505	3503.10	2.93	0	-63	3575	3540	3490	3455	3405	3557	3472	107	1050	500	2240	5	1	21471450	749	105.76	0.37	12	0.01	33.00	9348.00	4560	20230524	-23.46	2900	20230104	20.34	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2900	20.34	20230104	1.20	N	041650	500	107 억		629128	N	N	0	N	00	N
34	20231124	160454	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3505	15	2	0.43	62562025	17895	60.70	3490	3525	3440	4535	2445	3490	3496.02	2.94	0	-1304	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	753	106.21	0.37	12	0.08	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
35	20231124	150500	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3510	20	2	0.57	54706860	15648	53.08	3490	3525	3440	4535	2445	3490	3496.11	2.94	0	-1250	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	754	106.36	0.38	12	0.07	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
36	20231124	140501	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3515	25	2	0.72	49731580	14229	48.27	3490	3525	3440	4535	2445	3490	3495.10	2.94	0	-1068	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	755	106.52	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.92	2900	20230104	21.21	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2900	21.21	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
37	20231124	130459	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3510	20	2	0.57	42810760	12256	41.57	3490	3525	3440	4535	2445	3490	3493.05	2.94	0	-839	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	754	106.36	0.38	12	0.06	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
38	20231124	120502	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3510	20	2	0.57	40731715	11663	39.56	3490	3525	3440	4535	2445	3490	3492.39	2.94	0	-861	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	754	106.36	0.38	12	0.05	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
39	20231124	110500	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3485	-5	5	-0.14	34274920	9818	33.30	3490	3525	3440	4535	2445	3490	3491.03	2.94	0	-426	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	748	105.61	0.37	12	0.05	33.00	9348.00	4560	20230524	-23.57	2900	20230104	20.17	4560	-23.57	20230524	2900	20.17	20230104	4560	-23.57	20230524	2900	20.17	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
40	20231124	100458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	10	2	0.29	23645525	6778	22.99	3490	3525	3440	4535	2445	3490	3488.56	2.94	0	-133	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	752	106.06	0.37	12	0.03	33.00	9348.00	4560	20230524	-23.25	2900	20230104	20.69	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2900	20.69	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
41	20231124	090459	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	10	2	0.29	1298380	372	1.26	3490	3500	3490	4535	2445	3490	3490.29	2.94	0	12	3573	3531	3503	3461	3433	3517	3447	107	1045	500	2230	5	1	21471450	752	106.06	0.37	12	0.00	33.00	9348.00	4560	20230524	-23.25	2900	20230104	20.69	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2900	20.69	20230104	1.18	N	041650	500	107 억		631343	N	N	0	N	00	N
42	20231123	160453	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3490	-50	5	-1.41	103233275	29480	103.87	3540	3545	3475	4600	2480	3540	3501.81	2.95	0	-398	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	749	105.76	0.37	12	0.14	33.00	9348.00	4560	20230524	-23.46	2900	20230104	20.34	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2900	20.34	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
43	20231123	150511	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3495	-45	5	-1.27	97912465	27956	98.50	3540	3545	3475	4600	2480	3540	3502.38	2.95	0	-127	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	750	105.91	0.37	12	0.13	33.00	9348.00	4560	20230524	-23.36	2900	20230104	20.52	4560	-23.36	20230524	2900	20.52	20230104	4560	-23.36	20230524	2900	20.52	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
44	20231123	140503	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3485	-55	5	-1.55	86431115	24665	86.90	3540	3545	3475	4600	2480	3540	3504.20	2.95	0	290	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	748	105.61	0.37	12	0.11	33.00	9348.00	4560	20230524	-23.57	2900	20230104	20.17	4560	-23.57	20230524	2900	20.17	20230104	4560	-23.57	20230524	2900	20.17	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
45	20231123	130505	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3480	-60	5	-1.69	56908705	16205	57.10	3540	3545	3475	4600	2480	3540	3511.80	2.95	0	-316	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	747	105.45	0.37	12	0.08	33.00	9348.00	4560	20230524	-23.68	2900	20230104	20.00	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2900	20.00	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
46	20231123	120459	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3520	-20	5	-0.56	29885080	8468	29.84	3540	3545	3520	4600	2480	3540	3529.18	2.95	0	-1262	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	756	106.67	0.38	12	0.04	33.00	9348.00	4560	20230524	-22.81	2900	20230104	21.38	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2900	21.38	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
47	20231123	110509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3525	-15	5	-0.42	22134795	6268	22.08	3540	3545	3520	4600	2480	3540	3531.40	2.95	0	-1125	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	757	106.82	0.38	12	0.03	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
48	20231123	100500	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3530	-10	5	-0.28	13032175	3689	13.00	3540	3545	3520	4600	2480	3540	3532.71	2.95	0	-982	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.02	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
49	20231123	090456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3540	0	3	0.00	2286890	646	2.28	3540	3545	3535	4600	2480	3540	3540.08	2.95	0	-76	3580	3560	3530	3510	3480	3570	3520	107	1060	500	2260	5	1	21471450	760	107.27	0.38	12	0.00	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.16	N	041650	500	107 억		632466	N	N	2	N	00	N
50	20231122	160443	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	0	3	0.00	100104495	28352	87.58	3520	3550	3500	4600	2480	3540	3530.76	2.95	0	-1783	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	760	107.27	0.38	12	0.13	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
51	20231122	150452	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3530	-10	5	-0.28	85800835	24294	75.04	3520	3550	3500	4600	2480	3540	3531.76	2.95	0	-1480	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
52	20231122	140445	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	-15	5	-0.42	81636175	23114	71.40	3520	3550	3500	4600	2480	3540	3531.88	2.95	0	-1271	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	757	106.82	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
53	20231122	130501	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3520	-20	5	-0.56	75706240	21431	66.20	3520	3550	3500	4600	2480	3540	3532.55	2.95	0	-1236	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	756	106.67	0.38	12	0.10	33.00	9348.00	4560	20230524	-22.81	2900	20230104	21.38	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2900	21.38	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
54	20231122	120503	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3530	-10	5	-0.28	64129485	18156	56.08	3520	3550	3500	4600	2480	3540	3532.12	2.95	0	-967	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
55	20231122	110523	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	0	3	0.00	56733505	16067	49.63	3520	3550	3500	4600	2480	3540	3531.04	2.95	0	-532	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	760	107.27	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
56	20231122	100509	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3530	-10	5	-0.28	23991295	6809	21.03	3520	3535	3500	4600	2480	3540	3523.39	2.95	0	-514	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	758	106.97	0.38	12	0.03	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
57	20231122	090445	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3515	-25	5	-0.71	5287965	1506	4.65	3520	3520	3500	4600	2480	3540	3510.62	2.95	0	-180	3580	3560	3535	3515	3490	3547	3502	107	1060	500	2260	5	1	21471450	755	106.52	0.38	12	0.01	33.00	9348.00	4560	20230524	-22.92	2900	20230104	21.21	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2900	21.21	20230104	1.15	N	041650	500	107 억		632924	N	N	2	N	00	N
58	20231121	160448	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	15	2	0.43	114331490	32373	94.97	3550	3555	3510	4580	2470	3525	3531.69	2.98	0	-5710	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	760	107.27	0.38	12	0.15	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.14	N	041650	500	107 억		640358	N	N	2	N	00	N
59	20231121	150449	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3520	-5	5	-0.14	99376870	28141	82.55	3550	3555	3510	4580	2470	3525	3531.39	2.98	0	-4472	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	756	106.67	0.38	12	0.13	33.00	9348.00	4560	20230524	-22.81	2900	20230104	21.38	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2900	21.38	20230104	1.14	N	041650	500	107 억		640358	N	N	9	N	00	N
60	20231121	140443	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3520	-5	5	-0.14	83973575	23768	69.73	3550	3555	3510	4580	2470	3525	3533.05	2.98	0	-3930	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	756	106.67	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.81	2900	20230104	21.38	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2900	21.38	20230104	1.14	N	041650	500	107 억		640358	N	N	9	N	00	N
61	20231121	130442	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3530	5	2	0.14	74243140	21007	61.63	3550	3555	3510	4580	2470	3525	3534.21	2.98	0	-2558	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	758	106.97	0.38	12	0.10	33.00	9348.00	4560	20230524	-22.59	2900	20230104	21.72	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2900	21.72	20230104	1.14	N	041650	500	107 억		640358	N	N	9	N	00	N
62	20231121	120441	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	0	3	0.00	64556560	18256	53.56	3550	3555	3510	4580	2470	3525	3536.18	2.98	0	-2226	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	757	106.82	0.38	12	0.09	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.14	N	041650	500	107 억		640358	N	N	9	N	00	N
63	20231121	110441	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	0	3	0.00	56605225	16001	46.94	3550	3555	3510	4580	2470	3525	3537.61	2.98	0	-2217	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	757	106.82	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.14	N	041650	500	107 억		640358	N	N	9	N	00	N
64	20231121	100431	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	15	2	0.43	47510685	13423	39.38	3550	3555	3510	4580	2470	3525	3539.50	2.98	0	-2270	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	760	107.27	0.38	12	0.06	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.14	N	041650	500	107 억		640358	N	N	9	N	00	N
65	20231121	090436	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	0	3	0.00	12138535	3421	10.04	3550	3550	3525	4580	2470	3525	3548.25	2.98	0	-639	3561	3542	3521	3502	3481	3532	3492	107	1055	500	2250	5	1	21471450	757	106.82	0.38	12	0.02	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.14	N	041650	500	107 억		640358	N	N	9	N	00	N
66	20231120	160439	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	-15	5	-0.42	119637620	34085	97.92	3540	3540	3500	4600	2480	3540	3509.98	3.01	0	-4546	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	757	106.82	0.38	12	0.16	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.14	N	041650	500	107 억		645245	N	N	9	N	00	N
67	20231120	150442	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3510	-30	5	-0.85	106717950	30416	87.38	3540	3540	3500	4600	2480	3540	3508.61	3.01	0	-4120	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	754	106.36	0.38	12	0.14	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.14	N	041650	500	107 억		645245	N	N	8	N	00	N
68	20231120	140442	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3505	-35	5	-0.99	92812495	26457	76.01	3540	3540	3500	4600	2480	3540	3508.05	3.01	0	-3705	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	753	106.21	0.37	12	0.12	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.14	N	041650	500	107 억		645245	N	N	8	N	00	N
69	20231120	130439	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3505	-35	5	-0.99	88207660	25146	72.24	3540	3540	3500	4600	2480	3540	3507.82	3.01	0	-3153	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	753	106.21	0.37	12	0.12	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.14	N	041650	500	107 억		645245	N	N	8	N	00	N
70	20231120	120439	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3510	-30	5	-0.85	64041965	18254	52.44	3540	3540	3500	4600	2480	3540	3508.38	3.01	0	-990	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	754	106.36	0.38	12	0.09	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.14	N	041650	500	107 억		645245	N	N	8	N	00	N
71	20231120	110438	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3505	-35	5	-0.99	60232305	17169	49.32	3540	3540	3500	4600	2480	3540	3508.20	3.01	0	-781	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	753	106.21	0.37	12	0.08	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.14	N	041650	500	107 억		645245	N	N	8	N	00	N
72	20231120	100437	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	0	3	0.00	28720065	8182	23.51	3540	3540	3500	4600	2480	3540	3510.15	3.01	0	98	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	760	107.27	0.38	12	0.04	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.14	N	041650	500	107 억		645245	N	N	8	N	00	N
73	20231120	090441	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3510	-30	5	-0.85	2458855	699	2.01	3540	3540	3510	4600	2480	3540	3517.68	3.01	0	-138	3583	3561	3518	3496	3453	3572	3507	107	1060	500	2260	5	1	21471450	754	106.36	0.38	12	0.00	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.14	N	041650	500	107 억		645245	N	N	8	N	00	N
74	20231117	160449	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3540	10	2	0.28	122115605	34783	54.43	3510	3540	3475	4585	2475	3530	3510.76	3.06	0	-12028	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	760	107.27	0.38	12	0.16	33.00	9348.00	4560	20230524	-22.37	2900	20230104	22.07	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2900	22.07	20230104	1.13	N	041650	500	107 억		656877	N	N	8	N	00	N
75	20231117	150452	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3525	-5	5	-0.14	100605100	28701	44.91	3510	3535	3475	4585	2475	3530	3505.28	3.06	0	-11109	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	757	106.82	0.38	12	0.13	33.00	9348.00	4560	20230524	-22.70	2900	20230104	21.55	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2900	21.55	20230104	1.13	N	041650	500	107 억		656877	N	N	0	N	00	N
76	20231117	140451	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3520	-10	5	-0.28	94647110	27009	42.26	3510	3535	3475	4585	2475	3530	3504.28	3.06	0	-10888	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	756	106.67	0.38	12	0.13	33.00	9348.00	4560	20230524	-22.81	2900	20230104	21.38	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2900	21.38	20230104	1.13	N	041650	500	107 억		656877	N	N	0	N	00	N
77	20231117	130448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3515	-15	5	-0.42	83923415	23961	37.49	3510	3535	3475	4585	2475	3530	3502.50	3.06	0	-10906	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	755	106.52	0.38	12	0.11	33.00	9348.00	4560	20230524	-22.92	2900	20230104	21.21	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2900	21.21	20230104	1.13	N	041650	500	107 억		656877	N	N	0	N	00	N
78	20231117	120449	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	-30	5	-0.85	73027930	20856	32.64	3510	3535	3475	4585	2475	3530	3501.53	3.06	0	-9937	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	752	106.06	0.37	12	0.10	33.00	9348.00	4560	20230524	-23.25	2900	20230104	20.69	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2900	20.69	20230104	1.13	N	041650	500	107 억		656877	N	N	0	N	00	N
79	20231117	110451	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3505	-25	5	-0.71	57743000	16494	25.81	3510	3535	3475	4585	2475	3530	3500.85	3.06	0	-8783	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	753	106.21	0.37	12	0.08	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.13	N	041650	500	107 억		656877	N	N	0	N	00	N
80	20231117	100450	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	-30	5	-0.85	43868085	12544	19.63	3510	3525	3475	4585	2475	3530	3497.14	3.06	0	-7757	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	752	106.06	0.37	12	0.06	33.00	9348.00	4560	20230524	-23.25	2900	20230104	20.69	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2900	20.69	20230104	1.13	N	041650	500	107 억		656877	N	N	0	N	00	N
81	20231117	090451	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3505	-25	5	-0.71	6243365	1779	2.78	3510	3525	3505	4585	2475	3530	3509.48	3.06	0	-759	3603	3566	3493	3456	3383	3585	3475	107	1055	500	2250	5	1	21471450	753	106.21	0.37	12	0.01	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.13	N	041650	500	107 억		656877	N	N	0	N	00	N
82	20231116	160449	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3505	85	2	2.49	210530765	60408	121.29	3420	3525	3420	4445	2395	3420	3485.16	3.05	0	2141	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	753	106.21	0.37	12	0.28	33.00	9348.00	4560	20230524	-23.14	2900	20230104	20.86	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2900	20.86	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
83	20231116	150448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3515	95	2	2.78	187723735	53916	108.25	3420	3525	3420	4445	2395	3420	3481.80	3.05	0	2953	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	755	106.52	0.38	12	0.25	33.00	9348.00	4560	20230524	-22.92	2900	20230104	21.21	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2900	21.21	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
84	20231116	140437	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3510	90	2	2.63	150504705	43339	87.02	3420	3520	3420	4445	2395	3420	3472.75	3.05	0	3620	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	754	106.36	0.38	12	0.20	33.00	9348.00	4560	20230524	-23.03	2900	20230104	21.03	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2900	21.03	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
85	20231116	130447	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3490	70	2	2.05	104042245	30094	60.42	3420	3490	3420	4445	2395	3420	3457.26	3.05	0	2415	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	749	105.76	0.37	12	0.14	33.00	9348.00	4560	20230524	-23.46	2900	20230104	20.34	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2900	20.34	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
86	20231116	120449	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3470	50	2	1.46	71098525	20625	41.41	3420	3490	3420	4445	2395	3420	3447.22	3.05	0	-46	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	745	105.15	0.37	12	0.10	33.00	9348.00	4560	20230524	-23.90	2900	20230104	19.66	4560	-23.90	20230524	2900	19.66	20230104	4560	-23.90	20230524	2900	19.66	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
87	20231116	110446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3460	40	2	1.17	47389545	13771	27.65	3420	3490	3420	4445	2395	3420	3441.28	3.05	0	182	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	743	104.85	0.37	12	0.06	33.00	9348.00	4560	20230524	-24.12	2900	20230104	19.31	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2900	19.31	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
88	20231116	100446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3420	0	3	0.00	23258460	6797	13.65	3420	3430	3420	4445	2395	3420	3421.88	3.05	0	633	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	734	103.64	0.37	12	0.03	33.00	9348.00	4560	20230524	-25.00	2900	20230104	17.93	4560	-25.00	20230524	2900	17.93	20230104	4560	-25.00	20230524	2900	17.93	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
89	20231116	090445	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	4445	2395	3420	0.00	3.05	0	0	3483	3451	3433	3401	3383	3442	3392	107	1025	500	2180	5	1	21471450	734	103.64	0.37	12	0.00	33.00	9348.00	4560	20230524	-25.00	2900	20230104	17.93	4560	-25.00	20230524	2900	17.93	20230104	4560	-25.00	20230524	2900	17.93	20230104	1.13	N	041650	500	107 억		655163	N	N	1	N	00	N
90	20231115	160420	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3420	0	3	0.00	166246085	48332	46.95	3430	3465	3415	4445	2395	3420	3439.68	3.03	0	4460	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	734	103.64	0.37	12	0.23	33.00	9348.00	4560	20230524	-25.00	2900	20230104	17.93	4560	-25.00	20230524	2900	17.93	20230104	4560	-25.00	20230524	2900	17.93	20230104	1.13	N	041650	500	107 억		650632	N	N	1	N	00	N
91	20231115	150453	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3435	15	2	0.44	155891905	45309	44.01	3430	3465	3415	4445	2395	3420	3440.64	3.03	0	4065	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	738	104.09	0.37	12	0.21	33.00	9348.00	4560	20230524	-24.67	2900	20230104	18.45	4560	-24.67	20230524	2900	18.45	20230104	4560	-24.67	20230524	2900	18.45	20230104	1.13	N	041650	500	107 억		650632	N	N	15	N	00	N
92	20231115	140455	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3440	20	2	0.58	138219395	40163	39.01	3430	3465	3415	4445	2395	3420	3441.46	3.03	0	5013	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	739	104.24	0.37	12	0.19	33.00	9348.00	4560	20230524	-24.56	2900	20230104	18.62	4560	-24.56	20230524	2900	18.62	20230104	4560	-24.56	20230524	2900	18.62	20230104	1.13	N	041650	500	107 억		650632	N	N	15	N	00	N
93	20231115	130453	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3435	15	2	0.44	119376960	34684	33.69	3430	3465	3415	4445	2395	3420	3441.85	3.03	0	5227	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	738	104.09	0.37	12	0.16	33.00	9348.00	4560	20230524	-24.67	2900	20230104	18.45	4560	-24.67	20230524	2900	18.45	20230104	4560	-24.67	20230524	2900	18.45	20230104	1.13	N	041650	500	107 억		650632	N	N	15	N	00	N
94	20231115	120455	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3425	5	2	0.15	97973340	28435	27.62	3430	3465	3425	4445	2395	3420	3445.52	3.03	0	4080	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	735	103.79	0.37	12	0.13	33.00	9348.00	4560	20230524	-24.89	2900	20230104	18.10	4560	-24.89	20230524	2900	18.10	20230104	4560	-24.89	20230524	2900	18.10	20230104	1.13	N	041650	500	107 억		650632	N	N	15	N	00	N
95	20231115	110458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3440	20	2	0.58	80518130	23349	22.68	3430	3465	3430	4445	2395	3420	3448.46	3.03	0	5055	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	739	104.24	0.37	12	0.11	33.00	9348.00	4560	20230524	-24.56	2900	20230104	18.62	4560	-24.56	20230524	2900	18.62	20230104	4560	-24.56	20230524	2900	18.62	20230104	1.13	N	041650	500	107 억		650632	N	N	15	N	00	N
96	20231115	100456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	30	2	0.88	59124160	17140	16.65	3430	3465	3430	4445	2395	3420	3449.48	3.03	0	4810	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	741	104.55	0.37	12	0.08	33.00	9348.00	4560	20230524	-24.34	2900	20230104	18.97	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2900	18.97	20230104	1.13	N	041650	500	107 억		650632	N	N	15	N	00	N
97	20231115	090450	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3465	45	2	1.32	5136805	1493	1.45	3430	3465	3430	4445	2395	3420	3440.59	3.03	0	213	3586	3502	3411	3327	3236	3545	3370	107	1025	500	2180	5	1	21471450	744	105.00	0.37	12	0.01	33.00	9348.00	4560	20230524	-24.01	2900	20230104	19.48	4560	-24.01	20230524	2900	19.48	20230104	4560	-24.01	20230524	2900	19.48	20230104	1.13	N	041650	500	107 억		650632	N	N	15	N	00	N
98	20231114	160446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3420	80	2	2.40	348652825	102946	775.25	3320	3495	3320	4340	2340	3340	3386.75	3.15	0	-25735	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	734	103.64	0.37	12	0.48	33.00	9348.00	4560	20230524	-25.00	2865	20221110	19.37	4560	-25.00	20230524	2900	17.93	20230104	4560	-25.00	20230524	2900	17.93	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
99	20231114	150446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3405	65	2	1.95	335398305	99067	746.04	3320	3495	3320	4340	2340	3340	3385.57	3.15	0	-25030	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	731	103.18	0.36	12	0.46	33.00	9348.00	4560	20230524	-25.33	2865	20221110	18.85	4560	-25.33	20230524	2900	17.41	20230104	4560	-25.33	20230524	2900	17.41	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
100	20231114	140446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3390	50	2	1.50	312875535	92440	696.14	3320	3495	3320	4340	2340	3340	3384.63	3.15	0	-24814	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	728	102.73	0.36	12	0.43	33.00	9348.00	4560	20230524	-25.66	2865	20221110	18.32	4560	-25.66	20230524	2900	16.90	20230104	4560	-25.66	20230524	2900	16.90	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
101	20231114	130448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3345	5	2	0.15	82348055	24652	185.65	3320	3370	3320	4340	2340	3340	3340.42	3.15	0	-1478	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	718	101.36	0.36	12	0.11	33.00	9348.00	4560	20230524	-26.64	2865	20221110	16.75	4560	-26.64	20230524	2900	15.34	20230104	4560	-26.64	20230524	2900	15.34	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
102	20231114	120448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3320	-20	5	-0.60	65168430	19505	146.89	3320	3370	3320	4340	2340	3340	3341.11	3.15	0	-1469	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	713	100.61	0.36	12	0.09	33.00	9348.00	4560	20230524	-27.19	2865	20221110	15.88	4560	-27.19	20230524	2900	14.48	20230104	4560	-27.19	20230524	2900	14.48	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
103	20231114	110452	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3325	-15	5	-0.45	40151200	11989	90.29	3320	3370	3320	4340	2340	3340	3349.00	3.15	0	-300	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	714	100.76	0.36	12	0.06	33.00	9348.00	4560	20230524	-27.08	2865	20221110	16.06	4560	-27.08	20230524	2900	14.66	20230104	4560	-27.08	20230524	2900	14.66	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
104	20231114	100448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3360	20	2	0.60	28483765	8493	63.96	3320	3370	3320	4340	2340	3340	3353.79	3.15	0	224	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	721	101.82	0.36	12	0.04	33.00	9348.00	4560	20230524	-26.32	2865	20221110	17.28	4560	-26.32	20230524	2900	15.86	20230104	4560	-26.32	20230524	2900	15.86	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
105	20231114	090443	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3355	15	2	0.45	2046435	613	4.62	3320	3355	3320	4340	2340	3340	3338.39	3.15	0	343	3423	3381	3353	3311	3283	3367	3297	107	1000	500	2130	5	1	21471450	720	101.67	0.36	12	0.00	33.00	9348.00	4560	20230524	-26.43	2865	20221110	17.10	4560	-26.43	20230524	2900	15.69	20230104	4560	-26.43	20230524	2900	15.69	20230104	1.13	N	041650	500	107 억		677393	N	N	15	N	00	N
106	20231113	160441	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3340	5	2	0.15	44304215	13188	73.24	3360	3395	3325	4335	2335	3335	3360.70	3.17	0	-1740	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	717	101.21	0.36	12	0.06	33.00	9348.00	4560	20230524	-26.75	2860	20221109	16.78	4560	-26.75	20230524	2900	15.17	20230104	4560	-26.75	20230524	2900	15.17	20230104	1.10	N	041650	500	107 억		680133	N	N	15	N	00	N
107	20231113	150440	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3325	-10	5	-0.30	42535665	12657	70.29	3360	3395	3325	4335	2335	3335	3362.03	3.17	0	-1305	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	714	100.76	0.36	12	0.06	33.00	9348.00	4560	20230524	-27.08	2860	20221109	16.26	4560	-27.08	20230524	2900	14.66	20230104	4560	-27.08	20230524	2900	14.66	20230104	1.10	N	041650	500	107 억		680133	N	N	34	N	00	N
108	20231113	140438	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3335	0	3	0.00	37676160	11198	62.19	3360	3395	3330	4335	2335	3335	3366.37	3.17	0	-737	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	716	101.06	0.36	12	0.05	33.00	9348.00	4560	20230524	-26.86	2860	20221109	16.61	4560	-26.86	20230524	2900	15.00	20230104	4560	-26.86	20230524	2900	15.00	20230104	1.10	N	041650	500	107 억		680133	N	N	34	N	00	N
109	20231113	130438	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3335	0	3	0.00	35771850	10627	59.02	3360	3395	3330	4335	2335	3335	3368.16	3.17	0	-367	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	716	101.06	0.36	12	0.05	33.00	9348.00	4560	20230524	-26.86	2860	20221109	16.61	4560	-26.86	20230524	2900	15.00	20230104	4560	-26.86	20230524	2900	15.00	20230104	1.10	N	041650	500	107 억		680133	N	N	34	N	00	N
110	20231113	120438	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3335	0	3	0.00	31162980	9246	51.35	3360	3395	3335	4335	2335	3335	3373.11	3.17	0	385	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	716	101.06	0.36	12	0.04	33.00	9348.00	4560	20230524	-26.86	2860	20221109	16.61	4560	-26.86	20230524	2900	15.00	20230104	4560	-26.86	20230524	2900	15.00	20230104	1.10	N	041650	500	107 억		680133	N	N	34	N	00	N
111	20231113	110437	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3345	10	2	0.30	30469885	9039	50.20	3360	3395	3335	4335	2335	3335	3373.72	3.17	0	460	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	718	101.36	0.36	12	0.04	33.00	9348.00	4560	20230524	-26.64	2860	20221109	16.96	4560	-26.64	20230524	2900	15.34	20230104	4560	-26.64	20230524	2900	15.34	20230104	1.10	N	041650	500	107 억		680133	N	N	34	N	00	N
112	20231113	100436	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3375	40	2	1.20	23996795	7113	39.50	3360	3395	3335	4335	2335	3335	3377.55	3.17	0	325	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	725	102.27	0.36	12	0.03	33.00	9348.00	4560	20230524	-25.99	2860	20221109	18.01	4560	-25.99	20230524	2900	16.38	20230104	4560	-25.99	20230524	2900	16.38	20230104	1.10	N	041650	500	107 억		680133	N	N	34	N	00	N
113	20231113	090439	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3335	0	3	0.00	4953235	1479	8.21	3360	3365	3335	4335	2335	3335	3360.08	3.17	0	311	3421	3377	3356	3312	3291	3367	3302	107	1000	500	2130	5	1	21471450	716	101.06	0.36	12	0.01	33.00	9348.00	4560	20230524	-26.86	2860	20221109	16.61	4560	-26.86	20230524	2900	15.00	20230104	4560	-26.86	20230524	2900	15.00	20230104	1.10	N	041650	500	107 억		680133	N	N	34	N	00	N
114	20231110	160456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3335	-90	5	-2.63	60534440	18002	72.84	3390	3400	3335	4450	2400	3425	3362.57	3.18	0	-2580	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	716	101.06	0.36	12	0.08	33.00	9348.00	4560	20230524	-26.86	2775	20221108	20.18	4560	-26.86	20230524	2900	15.00	20230104	4560	-26.86	20230524	2865	16.40	20221110	1.05	N	041650	500	107 억		683044	N	N	34	N	00	N
115	20231110	150445	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3345	-80	5	-2.34	55018510	16349	66.15	3390	3400	3335	4450	2400	3425	3365.17	3.18	0	-2678	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	718	101.36	0.36	12	0.08	33.00	9348.00	4560	20230524	-26.64	2775	20221108	20.54	4560	-26.64	20230524	2900	15.34	20230104	4560	-26.64	20230524	2865	16.75	20221110	1.05	N	041650	500	107 억		683044	N	N	7	N	00	N
116	20231110	140442	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3375	-50	5	-1.46	35410560	10511	42.53	3390	3400	3335	4450	2400	3425	3368.78	3.18	0	-1765	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	725	102.27	0.36	12	0.05	33.00	9348.00	4560	20230524	-25.99	2775	20221108	21.62	4560	-25.99	20230524	2900	16.38	20230104	4560	-25.99	20230524	2865	17.80	20221110	1.05	N	041650	500	107 억		683044	N	N	7	N	00	N
117	20231110	130443	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3380	-45	5	-1.31	31510065	9350	37.83	3390	3400	3335	4450	2400	3425	3369.92	3.18	0	-1373	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	726	102.42	0.36	12	0.04	33.00	9348.00	4560	20230524	-25.88	2775	20221108	21.80	4560	-25.88	20230524	2900	16.55	20230104	4560	-25.88	20230524	2865	17.98	20221110	1.05	N	041650	500	107 억		683044	N	N	7	N	00	N
118	20231110	120443	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3360	-65	5	-1.90	30098745	8930	36.13	3390	3400	3335	4450	2400	3425	3370.38	3.18	0	-1631	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	721	101.82	0.36	12	0.04	33.00	9348.00	4560	20230524	-26.32	2775	20221108	21.08	4560	-26.32	20230524	2900	15.86	20230104	4560	-26.32	20230524	2865	17.28	20221110	1.05	N	041650	500	107 억		683044	N	N	7	N	00	N
119	20231110	110440	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3365	-60	5	-1.75	28255320	8382	33.91	3390	3400	3335	4450	2400	3425	3370.80	3.18	0	-1879	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	723	101.97	0.36	12	0.04	33.00	9348.00	4560	20230524	-26.21	2775	20221108	21.26	4560	-26.21	20230524	2900	16.03	20230104	4560	-26.21	20230524	2865	17.45	20221110	1.05	N	041650	500	107 억		683044	N	N	7	N	00	N
120	20231110	100442	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3380	-45	5	-1.31	25867995	7673	31.04	3390	3400	3335	4450	2400	3425	3371.14	3.18	0	-1873	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	726	102.42	0.36	12	0.04	33.00	9348.00	4560	20230524	-25.88	2775	20221108	21.80	4560	-25.88	20230524	2900	16.55	20230104	4560	-25.88	20230524	2865	17.98	20221110	1.05	N	041650	500	107 억		683044	N	N	7	N	00	N
121	20231110	090435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3390	-35	5	-1.02	1400700	412	1.67	3390	3400	3390	4450	2400	3425	3398.26	3.18	0	310	3521	3472	3426	3377	3331	3497	3402	107	1025	500	2190	5	1	21471450	728	102.73	0.36	12	0.00	33.00	9348.00	4560	20230524	-25.66	2775	20221108	22.16	4560	-25.66	20230524	2900	16.90	20230104	4560	-25.66	20230524	2865	18.32	20221110	1.05	N	041650	500	107 억		683044	N	N	7	N	00	N
122	20231109	160430	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3425	30	2	0.88	81868390	23958	63.32	3395	3475	3380	4410	2380	3395	3417.18	3.20	0	-3661	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	735	103.79	0.37	12	0.11	33.00	9348.00	4560	20230524	-24.89	2740	20221107	25.00	4560	-24.89	20230524	2900	18.10	20230104	4560	-24.89	20230524	2860	19.76	20221109	1.03	N	041650	500	107 억		687561	N	N	7	N	00	N
123	20231109	150432	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3400	5	2	0.15	60101240	17592	46.49	3395	3475	3380	4410	2380	3395	3416.42	3.20	0	-2742	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	730	103.03	0.36	12	0.08	33.00	9348.00	4560	20230524	-25.44	2740	20221107	24.09	4560	-25.44	20230524	2900	17.24	20230104	4560	-25.44	20230524	2860	18.88	20221109	1.03	N	041650	500	107 억		687561	N	N	1	N	00	N
124	20231109	140431	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3390	-5	5	-0.15	51735825	15144	40.02	3395	3475	3380	4410	2380	3395	3416.29	3.20	0	-1996	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	728	102.73	0.36	12	0.07	33.00	9348.00	4560	20230524	-25.66	2740	20221107	23.72	4560	-25.66	20230524	2900	16.90	20230104	4560	-25.66	20230524	2860	18.53	20221109	1.03	N	041650	500	107 억		687561	N	N	1	N	00	N
125	20231109	130432	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3435	40	2	1.18	41768585	12226	32.31	3395	3475	3380	4410	2380	3395	3416.41	3.20	0	-1334	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	738	104.09	0.37	12	0.06	33.00	9348.00	4560	20230524	-24.67	2740	20221107	25.36	4560	-24.67	20230524	2900	18.45	20230104	4560	-24.67	20230524	2860	20.10	20221109	1.03	N	041650	500	107 억		687561	N	N	1	N	00	N
126	20231109	120433	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3425	30	2	0.88	34649580	10150	26.83	3395	3475	3380	4410	2380	3395	3413.79	3.20	0	-364	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	735	103.79	0.37	12	0.05	33.00	9348.00	4560	20230524	-24.89	2740	20221107	25.00	4560	-24.89	20230524	2900	18.10	20230104	4560	-24.89	20230524	2860	19.76	20221109	1.03	N	041650	500	107 억		687561	N	N	1	N	00	N
127	20231109	110433	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3390	-5	5	-0.15	33162030	9713	25.67	3395	3475	3380	4410	2380	3395	3414.23	3.20	0	-402	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	728	102.73	0.36	12	0.05	33.00	9348.00	4560	20230524	-25.66	2740	20221107	23.72	4560	-25.66	20230524	2900	16.90	20230104	4560	-25.66	20230524	2860	18.53	20221109	1.03	N	041650	500	107 억		687561	N	N	1	N	00	N
128	20231109	100429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3380	-15	5	-0.44	11480200	3381	8.94	3395	3425	3380	4410	2380	3395	3395.51	3.20	0	338	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	726	102.42	0.36	12	0.02	33.00	9348.00	4560	20230524	-25.88	2740	20221107	23.36	4560	-25.88	20230524	2900	16.55	20230104	4560	-25.88	20230524	2860	18.18	20221109	1.03	N	041650	500	107 억		687561	N	N	1	N	00	N
129	20231109	090430	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3380	-15	5	-0.44	2638870	778	2.06	3395	3395	3380	4410	2380	3395	3391.77	3.20	0	461	3481	3437	3406	3362	3331	3422	3347	107	1015	500	2170	5	1	21471450	726	102.42	0.36	12	0.00	33.00	9348.00	4560	20230524	-25.88	2740	20221107	23.36	4560	-25.88	20230524	2900	16.55	20230104	4560	-25.88	20230524	2860	18.18	20221109	1.03	N	041650	500	107 억		687561	N	N	1	N	00	N
130	20231108	160427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3395	-5	5	-0.15	129355515	37837	139.73	3400	3450	3375	4420	2380	3400	3418.82	3.22	0	-2570	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	729	102.88	0.36	12	0.18	33.00	9348.00	4560	20230524	-25.55	2740	20221107	23.91	4560	-25.55	20230524	2900	17.07	20230104	4560	-25.55	20230524	2775	22.34	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
131	20231108	150431	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3400	0	3	0.00	117375180	34311	126.71	3400	3450	3375	4420	2380	3400	3420.99	3.22	0	-2743	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	730	103.03	0.36	12	0.16	33.00	9348.00	4560	20230524	-25.44	2740	20221107	24.09	4560	-25.44	20230524	2900	17.24	20230104	4560	-25.44	20230524	2775	22.52	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
132	20231108	140429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3430	30	2	0.88	106437000	31095	114.83	3400	3450	3375	4420	2380	3400	3423.05	3.22	0	-2626	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	736	103.94	0.37	12	0.14	33.00	9348.00	4560	20230524	-24.78	2740	20221107	25.18	4560	-24.78	20230524	2900	18.28	20230104	4560	-24.78	20230524	2775	23.60	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
133	20231108	130429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3430	30	2	0.88	103440210	30218	111.60	3400	3450	3375	4420	2380	3400	3423.23	3.22	0	-2428	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	736	103.94	0.37	12	0.14	33.00	9348.00	4560	20230524	-24.78	2740	20221107	25.18	4560	-24.78	20230524	2900	18.28	20230104	4560	-24.78	20230524	2775	23.60	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
134	20231108	120430	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3440	40	2	1.18	80047470	23377	86.33	3400	3450	3375	4420	2380	3400	3424.32	3.22	0	-815	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	739	104.24	0.37	12	0.11	33.00	9348.00	4560	20230524	-24.56	2740	20221107	25.55	4560	-24.56	20230524	2900	18.62	20230104	4560	-24.56	20230524	2775	23.96	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
135	20231108	110428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3410	10	2	0.29	73759010	21542	79.56	3400	3450	3375	4420	2380	3400	3424.10	3.22	0	-462	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	732	103.33	0.36	12	0.10	33.00	9348.00	4560	20230524	-25.22	2740	20221107	24.45	4560	-25.22	20230524	2900	17.59	20230104	4560	-25.22	20230524	2775	22.88	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
136	20231108	100428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3420	20	2	0.59	61522605	17944	66.27	3400	3450	3375	4420	2380	3400	3428.78	3.22	0	-1262	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	734	103.64	0.37	12	0.08	33.00	9348.00	4560	20230524	-25.00	2740	20221107	24.82	4560	-25.00	20230524	2900	17.93	20230104	4560	-25.00	20230524	2775	23.24	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
137	20231108	090427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3390	-10	5	-0.29	3663990	1078	3.98	3400	3420	3385	4420	2380	3400	3398.74	3.22	0	170	3486	3442	3391	3347	3296	3417	3322	107	1020	500	2170	5	1	21471450	728	102.73	0.36	12	0.01	33.00	9348.00	4560	20230524	-25.66	2740	20221107	23.72	4560	-25.66	20230524	2900	16.90	20230104	4560	-25.66	20230524	2775	22.16	20221108	1.03	N	041650	500	107 억		690442	N	N	1	N	00	N
138	20231107	160429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3400	-30	5	-0.87	91571995	27028	51.35	3435	3435	3340	4455	2405	3430	3387.76	3.22	0	-1252	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	730	103.03	0.36	12	0.13	33.00	9348.00	4560	20230524	-25.44	2700	20221103	25.93	4560	-25.44	20230524	2900	17.24	20230104	4560	-25.44	20230524	2740	24.09	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
139	20231107	150429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3400	-30	5	-0.87	89642095	26460	50.27	3435	3435	3340	4455	2405	3430	3387.55	3.22	0	-1446	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	730	103.03	0.36	12	0.12	33.00	9348.00	4560	20230524	-25.44	2700	20221103	25.93	4560	-25.44	20230524	2900	17.24	20230104	4560	-25.44	20230524	2740	24.09	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
140	20231107	140431	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3395	-35	5	-1.02	86742830	25605	48.65	3435	3435	3340	4455	2405	3430	3387.43	3.22	0	-1382	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	729	102.88	0.36	12	0.12	33.00	9348.00	4560	20230524	-25.55	2700	20221103	25.74	4560	-25.55	20230524	2900	17.07	20230104	4560	-25.55	20230524	2740	23.91	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
141	20231107	130430	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3380	-50	5	-1.46	79603020	23495	44.64	3435	3435	3340	4455	2405	3430	3387.76	3.22	0	-2736	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	726	102.42	0.36	12	0.11	33.00	9348.00	4560	20230524	-25.88	2700	20221103	25.19	4560	-25.88	20230524	2900	16.55	20230104	4560	-25.88	20230524	2740	23.36	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
142	20231107	120426	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3375	-55	5	-1.60	67650010	19932	37.87	3435	3435	3360	4455	2405	3430	3393.71	3.22	0	-1841	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	725	102.27	0.36	12	0.09	33.00	9348.00	4560	20230524	-25.99	2700	20221103	25.00	4560	-25.99	20230524	2900	16.38	20230104	4560	-25.99	20230524	2740	23.18	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
143	20231107	110428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3405	-25	5	-0.73	54363555	15998	30.39	3435	3435	3360	4455	2405	3430	3397.79	3.22	0	-1404	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	731	103.18	0.36	12	0.07	33.00	9348.00	4560	20230524	-25.33	2700	20221103	26.11	4560	-25.33	20230524	2900	17.41	20230104	4560	-25.33	20230524	2740	24.27	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
144	20231107	100432	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3395	-35	5	-1.02	38770450	11385	21.63	3435	3435	3380	4455	2405	3430	3405.00	3.22	0	-2211	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	729	102.88	0.36	12	0.05	33.00	9348.00	4560	20230524	-25.55	2700	20221103	25.74	4560	-25.55	20230524	2900	17.07	20230104	4560	-25.55	20230524	2740	23.91	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
145	20231107	090421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3395	-35	5	-1.02	11265370	3307	6.28	3435	3435	3380	4455	2405	3430	3405.18	3.22	0	-499	3486	3457	3421	3392	3356	3440	3375	107	1025	500	2190	5	1	21471450	729	102.88	0.36	12	0.02	33.00	9348.00	4560	20230524	-25.55	2700	20221103	25.74	4560	-25.55	20230524	2900	17.07	20230104	4560	-25.55	20230524	2740	23.91	20221107	1.03	N	041650	500	107 억		692260	N	N	1	N	00	N
146	20231106	160418	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3430	30	2	0.88	179954685	52631	182.03	3450	3450	3385	4420	2380	3400	3419.25	3.29	0	-13250	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	736	103.94	0.37	12	0.25	33.00	9348.00	4560	20230524	-24.78	2700	20221103	27.04	4560	-24.78	20230524	2900	18.28	20230104	4560	-24.78	20230524	2740	25.18	20221107	1.00	N	041650	500	107 억		706684	N	N	1	N	00	N
147	20231106	150421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3415	15	2	0.44	177459925	51902	179.51	3450	3450	3385	4420	2380	3400	3419.21	3.29	0	-13035	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	733	103.48	0.37	12	0.24	33.00	9348.00	4560	20230524	-25.11	2700	20221103	26.48	4560	-25.11	20230524	2900	17.76	20230104	4560	-25.11	20230524	2740	24.64	20221107	1.00	N	041650	500	107 억		706684	N	N	0	N	00	N
148	20231106	140419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3405	5	2	0.15	142231460	41605	143.90	3450	3450	3385	4420	2380	3400	3418.71	3.29	0	-7003	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	731	103.18	0.36	12	0.19	33.00	9348.00	4560	20230524	-25.33	2700	20221103	26.11	4560	-25.33	20230524	2900	17.41	20230104	4560	-25.33	20230524	2740	24.27	20221107	1.00	N	041650	500	107 억		706684	N	N	0	N	00	N
149	20231106	130425	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3425	25	2	0.74	137658885	40263	139.26	3450	3450	3385	4420	2380	3400	3419.09	3.29	0	-6895	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	735	103.79	0.37	12	0.19	33.00	9348.00	4560	20230524	-24.89	2700	20221103	26.85	4560	-24.89	20230524	2900	18.10	20230104	4560	-24.89	20230524	2740	25.00	20221107	1.00	N	041650	500	107 억		706684	N	N	0	N	00	N
150	20231106	120421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3410	10	2	0.29	109166135	31883	110.27	3450	3450	3400	4420	2380	3400	3424.12	3.29	0	-5614	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	732	103.33	0.36	12	0.15	33.00	9348.00	4560	20230524	-25.22	2700	20221103	26.30	4560	-25.22	20230524	2900	17.59	20230104	4560	-25.22	20230524	2740	24.45	20221107	1.00	N	041650	500	107 억		706684	N	N	0	N	00	N
151	20231106	110422	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3440	40	2	1.18	69976470	20398	70.55	3450	3450	3415	4420	2380	3400	3430.88	3.29	0	-4267	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	739	104.24	0.37	12	0.10	33.00	9348.00	4560	20230524	-24.56	2700	20221103	27.41	4560	-24.56	20230524	2900	18.62	20230104	4560	-24.56	20230524	2740	25.55	20221107	1.00	N	041650	500	107 억		706684	N	N	0	N	00	N
152	20231106	100400	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3430	30	2	0.88	58898590	17167	59.37	3450	3450	3415	4420	2380	3400	3431.31	3.29	0	-4050	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	736	103.94	0.37	12	0.08	33.00	9348.00	4560	20230524	-24.78	2700	20221103	27.04	4560	-24.78	20230524	2900	18.28	20230104	4560	-24.78	20230524	2740	25.18	20221107	1.00	N	041650	500	107 억		706684	N	N	0	N	00	N
153	20231106	090422	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3425	25	2	0.74	24166485	7035	24.33	3450	3450	3415	4420	2380	3400	3436.28	3.29	0	-2704	3440	3420	3385	3365	3330	3430	3375	107	1020	500	2170	5	1	21471450	735	103.79	0.37	12	0.03	33.00	9348.00	4560	20230524	-24.89	2700	20221103	26.85	4560	-24.89	20230524	2900	18.10	20230104	4560	-24.89	20230524	2740	25.00	20221107	1.00	N	041650	500	107 억		706684	N	N	0	N	00	N
154	20231103	160416	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3400	85	2	2.56	95155725	28153	52.91	3355	3405	3350	4305	2325	3315	3379.95	3.27	0	4842	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	730	103.03	0.36	12	0.13	33.00	9348.00	4560	20230524	-25.44	2700	20221103	25.93	4560	-25.44	20230524	2900	17.24	20230104	4560	-25.44	20230524	2700	25.93	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
155	20231103	150417	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3390	75	2	2.26	80628450	23874	44.87	3355	3395	3350	4305	2325	3315	3377.25	3.27	0	4966	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	728	102.73	0.36	12	0.11	33.00	9348.00	4560	20230524	-25.66	2700	20221103	25.56	4560	-25.66	20230524	2900	16.90	20230104	4560	-25.66	20230524	2700	25.56	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
156	20231103	140416	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3370	55	2	1.66	70922355	21003	39.47	3355	3395	3350	4305	2325	3315	3376.77	3.27	0	4013	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	724	102.12	0.36	12	0.10	33.00	9348.00	4560	20230524	-26.10	2700	20221103	24.81	4560	-26.10	20230524	2900	16.21	20230104	4560	-26.10	20230524	2700	24.81	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
157	20231103	130415	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3390	75	2	2.26	58350675	17288	32.49	3355	3395	3350	4305	2325	3315	3375.21	3.27	0	3782	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	728	102.73	0.36	12	0.08	33.00	9348.00	4560	20230524	-25.66	2700	20221103	25.56	4560	-25.66	20230524	2900	16.90	20230104	4560	-25.66	20230524	2700	25.56	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
158	20231103	120414	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3370	55	2	1.66	50529015	14976	28.15	3355	3395	3350	4305	2325	3315	3374.00	3.27	0	3484	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	724	102.12	0.36	12	0.07	33.00	9348.00	4560	20230524	-26.10	2700	20221103	24.81	4560	-26.10	20230524	2900	16.21	20230104	4560	-26.10	20230524	2700	24.81	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
159	20231103	110418	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3375	60	2	1.81	35547505	10542	19.81	3355	3395	3350	4305	2325	3315	3371.99	3.27	0	502	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	725	102.27	0.36	12	0.05	33.00	9348.00	4560	20230524	-25.99	2700	20221103	25.00	4560	-25.99	20230524	2900	16.38	20230104	4560	-25.99	20230524	2700	25.00	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
160	20231103	100412	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3350	35	2	1.06	23703190	7035	13.22	3355	3395	3350	4305	2325	3315	3369.32	3.27	0	226	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	719	101.52	0.36	12	0.03	33.00	9348.00	4560	20230524	-26.54	2700	20221103	24.07	4560	-26.54	20230524	2900	15.52	20230104	4560	-26.54	20230524	2700	24.07	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
161	20231103	090411	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3365	50	2	1.51	2557540	761	1.43	3355	3365	3355	4305	2325	3315	3360.76	3.27	0	-118	3485	3400	3355	3270	3225	3377	3247	107	990	500	2120	5	1	21471450	723	101.97	0.36	12	0.00	33.00	9348.00	4560	20230524	-26.21	2700	20221103	24.63	4560	-26.21	20230524	2900	16.03	20230104	4560	-26.21	20230524	2700	24.63	20221103	1.02	N	041650	500	107 억		701784	N	N	0	N	00	N
162	20231102	160412	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	-30	5	-0.90	177026285	52738	129.51	3355	3440	3310	4345	2345	3345	3356.73	3.27	0	1455	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	712	100.45	0.35	12	0.25	33.00	9348.00	4560	20230524	-27.30	2685	20221031	23.46	4560	-27.30	20230524	2900	14.31	20230104	4560	-27.30	20230524	2700	22.78	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
163	20231102	150416	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3355	10	2	0.30	116095315	34411	84.50	3355	3440	3350	4345	2345	3345	3373.78	3.27	0	1227	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	720	101.67	0.36	12	0.16	33.00	9348.00	4560	20230524	-26.43	2685	20221031	24.95	4560	-26.43	20230524	2900	15.69	20230104	4560	-26.43	20230524	2700	24.26	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
164	20231102	140409	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3375	30	2	0.90	86606080	25650	62.99	3355	3440	3350	4345	2345	3345	3376.46	3.27	0	537	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	725	102.27	0.36	12	0.12	33.00	9348.00	4560	20230524	-25.99	2685	20221031	25.70	4560	-25.99	20230524	2900	16.38	20230104	4560	-25.99	20230524	2700	25.00	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
165	20231102	130414	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3375	30	2	0.90	68361690	20238	49.70	3355	3440	3350	4345	2345	3345	3377.89	3.27	0	1325	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	725	102.27	0.36	12	0.09	33.00	9348.00	4560	20230524	-25.99	2685	20221031	25.70	4560	-25.99	20230524	2900	16.38	20230104	4560	-25.99	20230524	2700	25.00	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
166	20231102	120410	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3370	25	2	0.75	59126955	17497	42.97	3355	3440	3350	4345	2345	3345	3379.26	3.27	0	530	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	724	102.12	0.36	12	0.08	33.00	9348.00	4560	20230524	-26.10	2685	20221031	25.51	4560	-26.10	20230524	2900	16.21	20230104	4560	-26.10	20230524	2700	24.81	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
167	20231102	110411	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3380	35	2	1.05	48534320	14357	35.26	3355	3440	3350	4345	2345	3345	3380.53	3.27	0	-65	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	726	102.42	0.36	12	0.07	33.00	9348.00	4560	20230524	-25.88	2685	20221031	25.88	4560	-25.88	20230524	2900	16.55	20230104	4560	-25.88	20230524	2700	25.19	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
168	20231102	100411	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3380	35	2	1.05	28886005	8544	20.98	3355	3440	3350	4345	2345	3345	3380.85	3.27	0	-458	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	726	102.42	0.36	12	0.04	33.00	9348.00	4560	20230524	-25.88	2685	20221031	25.88	4560	-25.88	20230524	2900	16.55	20230104	4560	-25.88	20230524	2700	25.19	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
169	20231102	090415	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3355	10	2	0.30	1765180	526	1.29	3355	3380	3355	4345	2345	3345	3355.86	3.27	0	30	3428	3386	3318	3276	3208	3407	3297	107	1000	500	2140	5	1	21471450	720	101.67	0.36	12	0.00	33.00	9348.00	4560	20230524	-26.43	2685	20221031	24.95	4560	-26.43	20230524	2900	15.69	20230104	4560	-26.43	20230524	2700	24.26	20221103	1.02	N	041650	500	107 억		702543	N	N	0	N	00	N
170	20231101	160411	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3345	115	2	3.56	134986955	40621	110.84	3250	3360	3250	4195	2265	3230	3323.09	3.25	0	4598	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	718	101.36	0.36	12	0.19	33.00	9348.00	4560	20230524	-26.64	2685	20221028	24.58	4560	-26.64	20230524	2900	15.34	20230104	4560	-26.64	20230524	2700	23.89	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N
171	20231101	150409	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3345	115	2	3.56	127773020	38462	104.95	3250	3360	3250	4195	2265	3230	3322.07	3.25	0	4807	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	718	101.36	0.36	12	0.18	33.00	9348.00	4560	20230524	-26.64	2685	20221028	24.58	4560	-26.64	20230524	2900	15.34	20230104	4560	-26.64	20230524	2700	23.89	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N
172	20231101	140405	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3340	110	2	3.41	116348785	35044	95.63	3250	3360	3250	4195	2265	3230	3320.09	3.25	0	4414	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	717	101.21	0.36	12	0.16	33.00	9348.00	4560	20230524	-26.75	2685	20221028	24.39	4560	-26.75	20230524	2900	15.17	20230104	4560	-26.75	20230524	2700	23.70	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N
173	20231101	130409	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3330	100	2	3.10	108153935	32585	88.92	3250	3360	3250	4195	2265	3230	3319.14	3.25	0	4437	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	715	100.91	0.36	12	0.15	33.00	9348.00	4560	20230524	-26.97	2685	20221028	24.02	4560	-26.97	20230524	2900	14.83	20230104	4560	-26.97	20230524	2700	23.33	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N
174	20231101	120417	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3330	100	2	3.10	90967700	27411	74.80	3250	3360	3250	4195	2265	3230	3318.67	3.25	0	3190	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	715	100.91	0.36	12	0.13	33.00	9348.00	4560	20230524	-26.97	2685	20221028	24.02	4560	-26.97	20230524	2900	14.83	20230104	4560	-26.97	20230524	2700	23.33	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N
175	20231101	110420	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	85	2	2.63	87865945	26479	72.25	3250	3360	3250	4195	2265	3230	3318.34	3.25	0	3090	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	712	100.45	0.35	12	0.12	33.00	9348.00	4560	20230524	-27.30	2685	20221028	23.46	4560	-27.30	20230524	2900	14.31	20230104	4560	-27.30	20230524	2700	22.78	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N
176	20231101	100415	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3320	90	2	2.79	71388960	21538	58.77	3250	3360	3250	4195	2265	3230	3314.57	3.25	0	1249	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	713	100.61	0.36	12	0.10	33.00	9348.00	4560	20230524	-27.19	2685	20221028	23.65	4560	-27.19	20230524	2900	14.48	20230104	4560	-27.19	20230524	2700	22.96	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N
177	20231101	090417	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3300	70	2	2.17	8895940	2725	7.44	3250	3300	3250	4195	2265	3230	3264.62	3.25	0	965	3296	3262	3246	3212	3196	3255	3205	107	965	500	2060	5	1	21471450	709	100.00	0.35	12	0.01	33.00	9348.00	4560	20230524	-27.63	2685	20221028	22.91	4560	-27.63	20230524	2900	13.79	20230104	4560	-27.63	20230524	2700	22.22	20221103	1.02	N	041650	500	107 억		697268	N	N	0	N	00	N