KissMeData/016740/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	160331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3425	20	2	0.59	481363880	140821	66.61	3400	3440	3390	4425	2385	3405	3418.25	2.58	0	9521	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1133	15.57	0.59	12	0.43	220.00	5831.00	5040	20230602	-32.04	2200	20230103	55.68	5040	-32.04	20230602	2200	55.68	20230103	5040	-32.04	20230602	2200	55.68	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
3	20231130	150331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3440	35	2	1.03	431383700	126253	59.72	3400	3440	3390	4425	2385	3405	3416.85	2.58	0	10072	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1137	15.64	0.59	12	0.38	220.00	5831.00	5040	20230602	-31.75	2200	20230103	56.36	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2200	56.36	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
4	20231130	140330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3415	10	2	0.29	372378180	109035	51.57	3400	3440	3390	4425	2385	3405	3415.24	2.58	0	12207	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1129	15.52	0.59	12	0.33	220.00	5831.00	5040	20230602	-32.24	2200	20230103	55.23	5040	-32.24	20230602	2200	55.23	20230103	5040	-32.24	20230602	2200	55.23	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
5	20231130	130329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3430	25	2	0.73	334826195	98054	46.38	3400	3440	3390	4425	2385	3405	3414.74	2.58	0	12694	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1134	15.59	0.59	12	0.30	220.00	5831.00	5040	20230602	-31.94	2200	20230103	55.91	5040	-31.94	20230602	2200	55.91	20230103	5040	-31.94	20230602	2200	55.91	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
6	20231130	120335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3425	20	2	0.59	302952120	88751	41.98	3400	3440	3390	4425	2385	3405	3413.53	2.58	0	13938	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1133	15.57	0.59	12	0.27	220.00	5831.00	5040	20230602	-32.04	2200	20230103	55.68	5040	-32.04	20230602	2200	55.68	20230103	5040	-32.04	20230602	2200	55.68	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
7	20231130	110331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3440	35	2	1.03	232534825	68201	32.26	3400	3440	3390	4425	2385	3405	3409.57	2.58	0	14120	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1137	15.64	0.59	12	0.21	220.00	5831.00	5040	20230602	-31.75	2200	20230103	56.36	5040	-31.75	20230602	2200	56.36	20230103	5040	-31.75	20230602	2200	56.36	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
8	20231130	100328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3405	0	3	0.00	83081095	24435	11.56	3400	3425	3390	4425	2385	3405	3400.03	2.58	0	-4484	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1126	15.48	0.58	12	0.07	220.00	5831.00	5040	20230602	-32.44	2200	20230103	54.77	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2200	54.77	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
9	20231130	090331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3415	10	2	0.29	19375720	5693	2.69	3400	3425	3400	4425	2385	3405	3403.34	2.58	0	-618	3468	3436	3413	3381	3358	3425	3370	827	1020	2500	2240	5	1	33066680	1129	15.52	0.59	12	0.02	220.00	5831.00	5040	20230602	-32.24	2200	20230103	55.23	5040	-32.24	20230602	2200	55.23	20230103	5040	-32.24	20230602	2200	55.23	20230103	3.28	N	016740	2500	826 억		853690	N	N	0	N	00	N
10	20231129	160329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3405	10	2	0.29	722035875	211400	135.66	3415	3445	3390	4410	2380	3395	3415.52	2.61	0	-9723	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1126	15.48	0.58	12	0.64	220.00	5831.00	5040	20230602	-32.44	2200	20230103	54.77	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2200	54.77	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
11	20231129	150330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3405	10	2	0.29	693763240	203075	130.32	3415	3445	3390	4410	2380	3395	3416.29	2.61	0	-10719	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1126	15.48	0.58	12	0.61	220.00	5831.00	5040	20230602	-32.44	2200	20230103	54.77	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2200	54.77	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
12	20231129	140330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3435	40	2	1.18	575272040	168320	108.02	3415	3445	3390	4410	2380	3395	3417.73	2.61	0	-2985	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1136	15.61	0.59	12	0.51	220.00	5831.00	5040	20230602	-31.85	2200	20230103	56.14	5040	-31.85	20230602	2200	56.14	20230103	5040	-31.85	20230602	2200	56.14	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
13	20231129	130332	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3435	40	2	1.18	522890175	153046	98.21	3415	3445	3390	4410	2380	3395	3416.56	2.61	0	2226	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1136	15.61	0.59	12	0.46	220.00	5831.00	5040	20230602	-31.85	2200	20230103	56.14	5040	-31.85	20230602	2200	56.14	20230103	5040	-31.85	20230602	2200	56.14	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
14	20231129	120331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3430	35	2	1.03	385726085	113051	72.55	3415	3445	3390	4410	2380	3395	3411.97	2.61	0	-464	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1134	15.59	0.59	12	0.34	220.00	5831.00	5040	20230602	-31.94	2200	20230103	55.91	5040	-31.94	20230602	2200	55.91	20230103	5040	-31.94	20230602	2200	55.91	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
15	20231129	110330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3405	10	2	0.29	240159820	70526	45.26	3415	3445	3390	4410	2380	3395	3405.27	2.61	0	2170	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1126	15.48	0.58	12	0.21	220.00	5831.00	5040	20230602	-32.44	2200	20230103	54.77	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2200	54.77	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
16	20231129	100328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3405	10	2	0.29	179461615	52690	33.81	3415	3445	3390	4410	2380	3395	3405.99	2.61	0	3341	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1126	15.48	0.58	12	0.16	220.00	5831.00	5040	20230602	-32.44	2200	20230103	54.77	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2200	54.77	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
17	20231129	090328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3420	25	2	0.74	55715265	16292	10.45	3415	3445	3415	4410	2380	3395	3419.79	2.61	0	3010	3475	3435	3405	3365	3335	3420	3350	827	1015	2500	2240	5	1	33066680	1131	15.55	0.59	12	0.05	220.00	5831.00	5040	20230602	-32.14	2200	20230103	55.45	5040	-32.14	20230602	2200	55.45	20230103	5040	-32.14	20230602	2200	55.45	20230103	3.19	N	016740	2500	826 억		862800	N	N	0	N	00	N
18	20231128	160329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3395	5	2	0.15	526100935	154670	41.34	3440	3445	3375	4405	2375	3390	3401.52	2.69	0	-22730	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1123	15.43	0.58	12	0.47	220.00	5831.00	5040	20230602	-32.64	2200	20230103	54.32	5040	-32.64	20230602	2200	54.32	20230103	5040	-32.64	20230602	2200	54.32	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
19	20231128	150310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3395	5	2	0.15	480821295	141316	37.77	3440	3445	3375	4405	2375	3390	3402.54	2.69	0	-24354	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1123	15.43	0.58	12	0.43	220.00	5831.00	5040	20230602	-32.64	2200	20230103	54.32	5040	-32.64	20230602	2200	54.32	20230103	5040	-32.64	20230602	2200	54.32	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
20	20231128	140327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3400	10	2	0.29	426130055	125206	33.46	3440	3445	3375	4405	2375	3390	3403.54	2.69	0	-24558	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1124	15.45	0.58	12	0.38	220.00	5831.00	5040	20230602	-32.54	2200	20230103	54.55	5040	-32.54	20230602	2200	54.55	20230103	5040	-32.54	20230602	2200	54.55	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
21	20231128	130327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3415	25	2	0.74	390827350	114799	30.68	3440	3445	3375	4405	2375	3390	3404.57	2.69	0	-22141	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1129	15.52	0.59	12	0.35	220.00	5831.00	5040	20230602	-32.24	2200	20230103	55.23	5040	-32.24	20230602	2200	55.23	20230103	5040	-32.24	20230602	2200	55.23	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
22	20231128	120327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3410	20	2	0.59	361901890	106303	28.41	3440	3445	3375	4405	2375	3390	3404.57	2.69	0	-22049	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1128	15.50	0.58	12	0.32	220.00	5831.00	5040	20230602	-32.34	2200	20230103	55.00	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2200	55.00	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
23	20231128	110327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3390	0	3	0.00	311601910	91516	24.46	3440	3445	3375	4405	2375	3390	3405.05	2.69	0	-19600	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1121	15.41	0.58	12	0.28	220.00	5831.00	5040	20230602	-32.74	2200	20230103	54.09	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2200	54.09	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
24	20231128	100328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3385	-5	5	-0.15	244797105	71765	19.18	3440	3445	3375	4405	2375	3390	3411.39	2.69	0	-18500	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1119	15.39	0.58	12	0.22	220.00	5831.00	5040	20230602	-32.84	2200	20230103	53.86	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2200	53.86	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
25	20231128	090326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3405	15	2	0.44	125922760	36784	9.83	3440	3445	3390	4405	2375	3390	3424.22	2.69	0	-13201	3596	3492	3406	3302	3216	3450	3260	827	1015	2500	2230	5	1	33066680	1126	15.48	0.58	12	0.11	220.00	5831.00	5040	20230602	-32.44	2200	20230103	54.77	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2200	54.77	20230103	3.13	N	016740	2500	826 억		887896	N	N	0	N	00	N
26	20231127	160328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3390	60	2	1.80	1256505720	371342	240.98	3450	3510	3320	4325	2335	3330	3383.69	2.79	0	-38050	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1121	15.41	0.58	12	1.12	220.00	5831.00	5040	20230602	-32.74	2200	20230103	54.09	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2200	54.09	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
27	20231127	150326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3410	80	2	2.40	1129623070	334100	216.81	3450	3510	3320	4325	2335	3330	3381.10	2.79	0	-48023	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1128	15.50	0.58	12	1.01	220.00	5831.00	5040	20230602	-32.34	2200	20230103	55.00	5040	-32.34	20230602	2200	55.00	20230103	5040	-32.34	20230602	2200	55.00	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
28	20231127	140329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3355	25	2	0.75	918359800	271625	176.27	3450	3510	3320	4325	2335	3330	3380.99	2.79	0	-65470	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1109	15.25	0.58	12	0.82	220.00	5831.00	5040	20230602	-33.43	2200	20230103	52.50	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2200	52.50	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
29	20231127	130328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3360	30	2	0.90	869248765	256981	166.77	3450	3510	3320	4325	2335	3330	3382.54	2.79	0	-63665	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1111	15.27	0.58	12	0.78	220.00	5831.00	5040	20230602	-33.33	2200	20230103	52.73	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2200	52.73	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
30	20231127	120328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3370	40	2	1.20	828931580	244972	158.97	3450	3510	3320	4325	2335	3330	3383.78	2.79	0	-61672	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1114	15.32	0.58	12	0.74	220.00	5831.00	5040	20230602	-33.13	2200	20230103	53.18	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2200	53.18	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
31	20231127	110324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3380	50	2	1.50	794074595	234630	152.26	3450	3510	3320	4325	2335	3330	3384.37	2.79	0	-61514	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1118	15.36	0.58	12	0.71	220.00	5831.00	5040	20230602	-32.94	2200	20230103	53.64	5040	-32.94	20230602	2200	53.64	20230103	5040	-32.94	20230602	2200	53.64	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
32	20231127	100323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3370	40	2	1.20	704501330	208055	135.02	3450	3510	3320	4325	2335	3330	3386.14	2.79	0	-64044	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1114	15.32	0.58	12	0.63	220.00	5831.00	5040	20230602	-33.13	2200	20230103	53.18	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2200	53.18	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
33	20231127	090324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3375	45	2	1.35	390590405	114289	74.17	3450	3510	3350	4325	2335	3330	3417.58	2.79	0	-31254	3366	3347	3311	3292	3256	3357	3302	827	995	2500	2190	5	1	33066680	1116	15.34	0.58	12	0.35	220.00	5831.00	5040	20230602	-33.04	2200	20230103	53.41	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2200	53.41	20230103	3.13	N	016740	2500	826 억		923645	N	N	0	N	00	N
34	20231124	160320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3330	40	2	1.22	288928125	87281	120.18	3275	3330	3275	4275	2305	3290	3310.32	2.79	0	-3435	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1101	15.14	0.57	12	0.26	220.00	5831.00	5040	20230602	-33.93	2200	20230103	51.36	5040	-33.93	20230602	2200	51.36	20230103	5040	-33.93	20230602	2200	51.36	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
35	20231124	150326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	25	2	0.76	245465005	74214	102.19	3275	3330	3275	4275	2305	3290	3307.55	2.79	0	-2125	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1096	15.07	0.57	12	0.22	220.00	5831.00	5040	20230602	-34.23	2200	20230103	50.68	5040	-34.23	20230602	2200	50.68	20230103	5040	-34.23	20230602	2200	50.68	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
36	20231124	140326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3300	10	2	0.30	198476690	60000	82.61	3275	3330	3275	4275	2305	3290	3307.97	2.79	0	-680	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1091	15.00	0.57	12	0.18	220.00	5831.00	5040	20230602	-34.52	2200	20230103	50.00	5040	-34.52	20230602	2200	50.00	20230103	5040	-34.52	20230602	2200	50.00	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
37	20231124	130324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	25	2	0.76	145109875	43862	60.39	3275	3330	3275	4275	2305	3290	3308.37	2.79	0	8965	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1096	15.07	0.57	12	0.13	220.00	5831.00	5040	20230602	-34.23	2200	20230103	50.68	5040	-34.23	20230602	2200	50.68	20230103	5040	-34.23	20230602	2200	50.68	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
38	20231124	120327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3320	30	2	0.91	136600275	41293	56.86	3275	3330	3275	4275	2305	3290	3308.12	2.79	0	9472	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1098	15.09	0.57	12	0.12	220.00	5831.00	5040	20230602	-34.13	2200	20230103	50.91	5040	-34.13	20230602	2200	50.91	20230103	5040	-34.13	20230602	2200	50.91	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
39	20231124	110325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	25	2	0.76	115808075	35018	48.22	3275	3330	3275	4275	2305	3290	3307.15	2.79	0	11894	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1096	15.07	0.57	12	0.11	220.00	5831.00	5040	20230602	-34.23	2200	20230103	50.68	5040	-34.23	20230602	2200	50.68	20230103	5040	-34.23	20230602	2200	50.68	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
40	20231124	100323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3325	35	2	1.06	78411415	23751	32.70	3275	3330	3275	4275	2305	3290	3301.44	2.79	0	12876	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1099	15.11	0.57	12	0.07	220.00	5831.00	5040	20230602	-34.03	2200	20230103	51.14	5040	-34.03	20230602	2200	51.14	20230103	5040	-34.03	20230602	2200	51.14	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
41	20231124	090323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3305	15	2	0.46	9155225	2794	3.85	3275	3315	3275	4275	2305	3290	3276.27	2.79	0	936	3343	3316	3298	3271	3253	3307	3262	827	985	2500	2170	5	1	33066680	1093	15.02	0.57	12	0.01	220.00	5831.00	5040	20230602	-34.42	2200	20230103	50.23	5040	-34.42	20230602	2200	50.23	20230103	5040	-34.42	20230602	2200	50.23	20230103	3.12	N	016740	2500	826 억		922998	N	N	0	N	00	N
42	20231123	160320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3290	-20	5	-0.60	238891050	72418	103.50	3310	3325	3280	4300	2320	3310	3298.79	2.81	0	-5758	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1088	14.95	0.56	12	0.22	220.00	5831.00	5040	20230602	-34.72	2200	20230103	49.55	5040	-34.72	20230602	2200	49.55	20230103	5040	-34.72	20230602	2200	49.55	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
43	20231123	150331	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3300	-10	5	-0.30	222531445	67451	96.40	3310	3325	3280	4300	2320	3310	3299.16	2.81	0	-4676	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1091	15.00	0.57	12	0.20	220.00	5831.00	5040	20230602	-34.52	2200	20230103	50.00	5040	-34.52	20230602	2200	50.00	20230103	5040	-34.52	20230602	2200	50.00	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
44	20231123	140326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3305	-5	5	-0.15	183528910	55606	79.47	3310	3325	3280	4300	2320	3310	3300.52	2.81	0	-1150	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1093	15.02	0.57	12	0.17	220.00	5831.00	5040	20230602	-34.42	2200	20230103	50.23	5040	-34.42	20230602	2200	50.23	20230103	5040	-34.42	20230602	2200	50.23	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
45	20231123	130329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	5	2	0.15	142438890	43114	61.62	3310	3325	3280	4300	2320	3310	3303.77	2.81	0	635	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1096	15.07	0.57	12	0.13	220.00	5831.00	5040	20230602	-34.23	2200	20230103	50.68	5040	-34.23	20230602	2200	50.68	20230103	5040	-34.23	20230602	2200	50.68	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
46	20231123	120323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3320	10	2	0.30	135331645	40965	58.55	3310	3325	3280	4300	2320	3310	3303.59	2.81	0	1977	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1098	15.09	0.57	12	0.12	220.00	5831.00	5040	20230602	-34.13	2200	20230103	50.91	5040	-34.13	20230602	2200	50.91	20230103	5040	-34.13	20230602	2200	50.91	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
47	20231123	110329	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	5	2	0.15	93022840	28184	40.28	3310	3325	3280	4300	2320	3310	3300.55	2.81	0	54	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1096	15.07	0.57	12	0.09	220.00	5831.00	5040	20230602	-34.23	2200	20230103	50.68	5040	-34.23	20230602	2200	50.68	20230103	5040	-34.23	20230602	2200	50.68	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
48	20231123	100325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3320	10	2	0.30	74379115	22552	32.23	3310	3325	3280	4300	2320	3310	3298.12	2.81	0	135	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1098	15.09	0.57	12	0.07	220.00	5831.00	5040	20230602	-34.13	2200	20230103	50.91	5040	-34.13	20230602	2200	50.91	20230103	5040	-34.13	20230602	2200	50.91	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
49	20231123	090321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3325	15	2	0.45	1837800	555	0.79	3310	3325	3310	4300	2320	3310	3311.35	2.81	0	191	3363	3336	3318	3291	3273	3327	3282	827	990	2500	2180	5	1	33066680	1099	15.11	0.57	12	0.00	220.00	5831.00	5040	20230602	-34.03	2200	20230103	51.14	5040	-34.03	20230602	2200	51.14	20230103	5040	-34.03	20230602	2200	51.14	20230103	3.13	N	016740	2500	826 억		928555	N	N	2	N	00	N
50	20231122	160315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3310	-35	5	-1.05	231512335	69951	66.25	3330	3345	3300	4345	2345	3345	3309.57	2.81	0	-999	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1095	15.05	0.57	12	0.21	220.00	5831.00	5040	20230602	-34.33	2200	20230103	50.45	5040	-34.33	20230602	2200	50.45	20230103	5040	-34.33	20230602	2200	50.45	20230103	3.15	N	016740	2500	826 억		929554	N	N	2	N	00	N
51	20231122	150321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3305	-40	5	-1.20	207894170	62802	59.47	3330	3345	3300	4345	2345	3345	3310.24	2.81	0	65	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1093	15.02	0.57	12	0.19	220.00	5831.00	5040	20230602	-34.42	2200	20230103	50.23	5040	-34.42	20230602	2200	50.23	20230103	5040	-34.42	20230602	2200	50.23	20230103	3.15	N	016740	2500	826 억		929554	N	N	4	N	00	N
52	20231122	140315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3325	-20	5	-0.60	191485185	57843	54.78	3330	3345	3300	4345	2345	3345	3310.35	2.81	0	1201	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1099	15.11	0.57	12	0.17	220.00	5831.00	5040	20230602	-34.03	2200	20230103	51.14	5040	-34.03	20230602	2200	51.14	20230103	5040	-34.03	20230602	2200	51.14	20230103	3.15	N	016740	2500	826 억		929554	N	N	4	N	00	N
53	20231122	130328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3305	-40	5	-1.20	159180670	48082	45.53	3330	3345	3300	4345	2345	3345	3310.52	2.81	0	365	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1093	15.02	0.57	12	0.15	220.00	5831.00	5040	20230602	-34.42	2200	20230103	50.23	5040	-34.42	20230602	2200	50.23	20230103	5040	-34.42	20230602	2200	50.23	20230103	3.15	N	016740	2500	826 억		929554	N	N	4	N	00	N
54	20231122	120328	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3335	-10	5	-0.30	145492880	43949	41.62	3330	3345	3300	4345	2345	3345	3310.39	2.81	0	-519	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1103	15.16	0.57	12	0.13	220.00	5831.00	5040	20230602	-33.83	2200	20230103	51.59	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2200	51.59	20230103	3.15	N	016740	2500	826 억		929554	N	N	4	N	00	N
55	20231122	110337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3320	-25	5	-0.75	119563530	36119	34.21	3330	3345	3300	4345	2345	3345	3310.14	2.81	0	-3183	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1098	15.09	0.57	12	0.11	220.00	5831.00	5040	20230602	-34.13	2200	20230103	50.91	5040	-34.13	20230602	2200	50.91	20230103	5040	-34.13	20230602	2200	50.91	20230103	3.15	N	016740	2500	826 억		929554	N	N	4	N	00	N
56	20231122	100330	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	-30	5	-0.90	88824830	26820	25.40	3330	3345	3300	4345	2345	3345	3311.73	2.81	0	-5593	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1096	15.07	0.57	12	0.08	220.00	5831.00	5040	20230602	-34.23	2200	20230103	50.68	5040	-34.23	20230602	2200	50.68	20230103	5040	-34.23	20230602	2200	50.68	20230103	3.15	N	016740	2500	826 억		929554	N	N	4	N	00	N
57	20231122	090316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3320	-25	5	-0.75	5444500	1635	1.55	3330	3330	3315	4345	2345	3345	3328.68	2.81	0	-220	3421	3382	3356	3317	3291	3370	3305	827	1000	2500	2200	5	1	33066680	1098	15.09	0.57	12	0.00	220.00	5831.00	5040	20230602	-34.13	2200	20230103	50.91	5040	-34.13	20230602	2200	50.91	20230103	5040	-34.13	20230602	2200	50.91	20230103	3.15	N	016740	2500	826 억		929554	N	N	4	N	00	N
58	20231121	160318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3345	10	2	0.30	352233360	105053	83.40	3395	3395	3330	4335	2335	3335	3352.91	2.85	0	-9271	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1106	15.20	0.57	12	0.32	220.00	5831.00	5040	20230602	-33.63	2200	20230103	52.05	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2200	52.05	20230103	3.23	N	016740	2500	826 억		943623	N	N	4	N	00	N
59	20231121	150318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3345	10	2	0.30	316971870	94507	75.03	3395	3395	3330	4335	2335	3335	3353.95	2.85	0	-8743	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1106	15.20	0.57	12	0.29	220.00	5831.00	5040	20230602	-33.63	2200	20230103	52.05	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2200	52.05	20230103	3.23	N	016740	2500	826 억		943623	N	N	14	N	00	N
60	20231121	140315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3335	0	3	0.00	294803310	87882	69.77	3395	3395	3330	4335	2335	3335	3354.54	2.85	0	-6355	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1103	15.16	0.57	12	0.27	220.00	5831.00	5040	20230602	-33.83	2200	20230103	51.59	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2200	51.59	20230103	3.23	N	016740	2500	826 억		943623	N	N	14	N	00	N
61	20231121	130315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3355	20	2	0.60	260608685	77667	61.66	3395	3395	3330	4335	2335	3335	3355.46	2.85	0	-1926	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1109	15.25	0.58	12	0.23	220.00	5831.00	5040	20230602	-33.43	2200	20230103	52.50	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2200	52.50	20230103	3.23	N	016740	2500	826 억		943623	N	N	14	N	00	N
62	20231121	120314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3370	35	2	1.05	232248480	69227	54.96	3395	3395	3330	4335	2335	3335	3354.88	2.85	0	3273	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1114	15.32	0.58	12	0.21	220.00	5831.00	5040	20230602	-33.13	2200	20230103	53.18	5040	-33.13	20230602	2200	53.18	20230103	5040	-33.13	20230602	2200	53.18	20230103	3.23	N	016740	2500	826 억		943623	N	N	14	N	00	N
63	20231121	110313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3375	40	2	1.20	200252195	59713	47.41	3395	3395	3330	4335	2335	3335	3353.58	2.85	0	3180	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1116	15.34	0.58	12	0.18	220.00	5831.00	5040	20230602	-33.04	2200	20230103	53.41	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2200	53.41	20230103	3.23	N	016740	2500	826 억		943623	N	N	14	N	00	N
64	20231121	100308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3375	40	2	1.20	170773780	50956	40.45	3395	3395	3330	4335	2335	3335	3351.40	2.85	0	-359	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1116	15.34	0.58	12	0.15	220.00	5831.00	5040	20230602	-33.04	2200	20230103	53.41	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2200	53.41	20230103	3.23	N	016740	2500	826 억		943623	N	N	14	N	00	N
65	20231121	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3360	25	2	0.75	42384665	12603	10.01	3395	3395	3330	4335	2335	3335	3363.06	2.85	0	-7156	3408	3371	3323	3286	3238	3390	3305	827	1000	2500	2200	5	1	33066680	1111	15.27	0.58	12	0.04	220.00	5831.00	5040	20230602	-33.33	2200	20230103	52.73	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2200	52.73	20230103	3.23	N	016740	2500	826 억		943623	N	N	14	N	00	N
66	20231120	160311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3335	70	2	2.14	405057205	121596	79.41	3275	3360	3275	4240	2290	3265	3331.17	2.78	0	20834	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1103	15.16	0.57	12	0.37	220.00	5831.00	5040	20230602	-33.83	2200	20230103	51.59	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2200	51.59	20230103	3.18	N	016740	2500	826 억		918465	N	N	14	N	00	N
67	20231120	150314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3335	70	2	2.14	369750255	111006	72.50	3275	3360	3275	4240	2290	3265	3330.90	2.78	0	19734	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1103	15.16	0.57	12	0.34	220.00	5831.00	5040	20230602	-33.83	2200	20230103	51.59	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2200	51.59	20230103	3.18	N	016740	2500	826 억		918465	N	N	10	N	00	N
68	20231120	140314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3335	70	2	2.14	324383880	97394	63.61	3275	3360	3275	4240	2290	3265	3330.64	2.78	0	21822	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1103	15.16	0.57	12	0.29	220.00	5831.00	5040	20230602	-33.83	2200	20230103	51.59	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2200	51.59	20230103	3.18	N	016740	2500	826 억		918465	N	N	10	N	00	N
69	20231120	130312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3335	70	2	2.14	285205380	85628	55.92	3275	3360	3275	4240	2290	3265	3330.75	2.78	0	18597	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1103	15.16	0.57	12	0.26	220.00	5831.00	5040	20230602	-33.83	2200	20230103	51.59	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2200	51.59	20230103	3.18	N	016740	2500	826 억		918465	N	N	10	N	00	N
70	20231120	120311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3345	80	2	2.45	250149425	75126	49.06	3275	3360	3275	4240	2290	3265	3329.73	2.78	0	19662	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1106	15.20	0.57	12	0.23	220.00	5831.00	5040	20230602	-33.63	2200	20230103	52.05	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2200	52.05	20230103	3.18	N	016740	2500	826 억		918465	N	N	10	N	00	N
71	20231120	110311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3335	70	2	2.14	226262620	67977	44.40	3275	3360	3275	4240	2290	3265	3328.52	2.78	0	17854	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1103	15.16	0.57	12	0.21	220.00	5831.00	5040	20230602	-33.83	2200	20230103	51.59	5040	-33.83	20230602	2200	51.59	20230103	5040	-33.83	20230602	2200	51.59	20230103	3.18	N	016740	2500	826 억		918465	N	N	10	N	00	N
72	20231120	100311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3330	65	2	1.99	152430450	45801	29.91	3275	3360	3275	4240	2290	3265	3328.10	2.78	0	13494	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1101	15.14	0.57	12	0.14	220.00	5831.00	5040	20230602	-33.93	2200	20230103	51.36	5040	-33.93	20230602	2200	51.36	20230103	5040	-33.93	20230602	2200	51.36	20230103	3.18	N	016740	2500	826 억		918465	N	N	10	N	00	N
73	20231120	090312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3285	20	2	0.61	9517195	2900	1.89	3275	3290	3275	4240	2290	3265	3281.79	2.78	0	-298	3445	3355	3310	3220	3175	3332	3197	827	975	2500	2150	5	1	33066680	1086	14.93	0.56	12	0.01	220.00	5831.00	5040	20230602	-34.82	2200	20230103	49.32	5040	-34.82	20230602	2200	49.32	20230103	5040	-34.82	20230602	2200	49.32	20230103	3.18	N	016740	2500	826 억		918465	N	N	10	N	00	N
74	20231117	160318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3265	-110	5	-3.26	487912020	147304	89.80	3380	3400	3265	4385	2365	3375	3312.41	2.84	0	-22868	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1080	14.84	0.56	12	0.45	220.00	5831.00	5040	20230602	-35.22	2200	20230103	48.41	5040	-35.22	20230602	2200	48.41	20230103	5040	-35.22	20230602	2200	48.41	20230103	3.04	N	016740	2500	826 억		938495	N	N	10	N	00	N
75	20231117	150320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3300	-75	5	-2.22	372941840	112178	68.39	3380	3400	3290	4385	2365	3375	3324.55	2.84	0	-28127	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1091	15.00	0.57	12	0.34	220.00	5831.00	5040	20230602	-34.52	2200	20230103	50.00	5040	-34.52	20230602	2200	50.00	20230103	5040	-34.52	20230602	2200	50.00	20230103	3.04	N	016740	2500	826 억		938495	N	N	0	N	00	N
76	20231117	140319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3315	-60	5	-1.78	306190070	91925	56.04	3380	3400	3305	4385	2365	3375	3330.87	2.84	0	-19117	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1096	15.07	0.57	12	0.28	220.00	5831.00	5040	20230602	-34.23	2200	20230103	50.68	5040	-34.23	20230602	2200	50.68	20230103	5040	-34.23	20230602	2200	50.68	20230103	3.04	N	016740	2500	826 억		938495	N	N	0	N	00	N
77	20231117	130318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3330	-45	5	-1.33	228054930	68323	41.65	3380	3400	3305	4385	2365	3375	3337.89	2.84	0	-12621	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1101	15.14	0.57	12	0.21	220.00	5831.00	5040	20230602	-33.93	2200	20230103	51.36	5040	-33.93	20230602	2200	51.36	20230103	5040	-33.93	20230602	2200	51.36	20230103	3.04	N	016740	2500	826 억		938495	N	N	0	N	00	N
78	20231117	120318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3330	-45	5	-1.33	221439780	66331	40.44	3380	3400	3305	4385	2365	3375	3338.41	2.84	0	-12714	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1101	15.14	0.57	12	0.20	220.00	5831.00	5040	20230602	-33.93	2200	20230103	51.36	5040	-33.93	20230602	2200	51.36	20230103	5040	-33.93	20230602	2200	51.36	20230103	3.04	N	016740	2500	826 억		938495	N	N	0	N	00	N
79	20231117	110319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3325	-50	5	-1.48	199614380	59759	36.43	3380	3400	3305	4385	2365	3375	3340.32	2.84	0	-12850	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1099	15.11	0.57	12	0.18	220.00	5831.00	5040	20230602	-34.03	2200	20230103	51.14	5040	-34.03	20230602	2200	51.14	20230103	5040	-34.03	20230602	2200	51.14	20230103	3.04	N	016740	2500	826 억		938495	N	N	0	N	00	N
80	20231117	100319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3350	-25	5	-0.74	122646095	36666	22.35	3380	3400	3305	4385	2365	3375	3344.95	2.84	0	-12623	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1108	15.23	0.57	12	0.11	220.00	5831.00	5040	20230602	-33.53	2200	20230103	52.27	5040	-33.53	20230602	2200	52.27	20230103	5040	-33.53	20230602	2200	52.27	20230103	3.04	N	016740	2500	826 억		938495	N	N	0	N	00	N
81	20231117	090319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3340	-35	5	-1.04	33270415	9898	6.03	3380	3400	3310	4385	2365	3375	3361.33	2.84	0	-5060	3435	3405	3360	3330	3285	3420	3345	827	1010	2500	2220	5	1	33066680	1104	15.18	0.57	12	0.03	220.00	5831.00	5040	20230602	-33.73	2200	20230103	51.82	5040	-33.73	20230602	2200	51.82	20230103	5040	-33.73	20230602	2200	51.82	20230103	3.04	N	016740	2500	826 억		938495	N	N	0	N	00	N
82	20231116	160317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3375	15	2	0.45	530581735	158566	34.34	3330	3390	3315	4365	2355	3360	3346.13	2.76	0	28147	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1116	15.34	0.58	12	0.48	220.00	5831.00	5040	20230602	-33.04	2200	20230103	53.41	5040	-33.04	20230602	2200	53.41	20230103	5040	-33.04	20230602	2200	53.41	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
83	20231116	150317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3355	-5	5	-0.15	492726380	147290	31.89	3330	3390	3315	4365	2355	3360	3345.28	2.76	0	29563	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1109	15.25	0.58	12	0.45	220.00	5831.00	5040	20230602	-33.43	2200	20230103	52.50	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2200	52.50	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
84	20231116	140314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3350	-10	5	-0.30	401933460	120097	26.01	3330	3390	3315	4365	2355	3360	3346.74	2.76	0	29095	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1108	15.23	0.57	12	0.36	220.00	5831.00	5040	20230602	-33.53	2200	20230103	52.27	5040	-33.53	20230602	2200	52.27	20230103	5040	-33.53	20230602	2200	52.27	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
85	20231116	130318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3345	-15	5	-0.45	339468615	101361	21.95	3330	3390	3315	4365	2355	3360	3349.10	2.76	0	25416	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1106	15.20	0.57	12	0.31	220.00	5831.00	5040	20230602	-33.63	2200	20230103	52.05	5040	-33.63	20230602	2200	52.05	20230103	5040	-33.63	20230602	2200	52.05	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
86	20231116	120318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3355	-5	5	-0.15	268199060	79966	17.32	3330	3390	3315	4365	2355	3360	3353.91	2.76	0	20611	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1109	15.25	0.58	12	0.24	220.00	5831.00	5040	20230602	-33.43	2200	20230103	52.50	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2200	52.50	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
87	20231116	110315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3365	5	2	0.15	174389725	51912	11.24	3330	3390	3315	4365	2355	3360	3359.33	2.76	0	13017	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1113	15.30	0.58	12	0.16	220.00	5831.00	5040	20230602	-33.23	2200	20230103	52.95	5040	-33.23	20230602	2200	52.95	20230103	5040	-33.23	20230602	2200	52.95	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
88	20231116	100315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3340	-20	5	-0.60	34290765	10302	2.23	3330	3350	3315	4365	2355	3360	3328.55	2.76	0	931	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1104	15.18	0.57	12	0.03	220.00	5831.00	5040	20230602	-33.73	2200	20230103	51.82	5040	-33.73	20230602	2200	51.82	20230103	5040	-33.73	20230602	2200	51.82	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
89	20231116	090314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3360	0	3	0.00	0	0	0.00	0	0	0	4365	2355	3360	0.00	2.76	0	0	3503	3431	3363	3291	3223	3467	3327	827	1005	2500	2210	5	1	33066680	1111	15.27	0.58	12	0.00	220.00	5831.00	5040	20230602	-33.33	2200	20230103	52.73	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2200	52.73	20230103	3.03	N	016740	2500	826 억		913270	N	N	0	N	00	N
90	20231115	160300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3360	85	2	2.60	1556506625	461424	299.06	3350	3435	3295	4255	2295	3275	3373.27	2.66	0	27823	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1111	15.27	0.58	12	1.40	220.00	5831.00	5040	20230602	-33.33	2200	20230103	52.73	5040	-33.33	20230602	2200	52.73	20230103	5040	-33.33	20230602	2200	52.73	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
91	20231115	150319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3355	80	2	2.44	1536932750	455598	295.28	3350	3435	3295	4255	2295	3275	3373.44	2.66	0	26640	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1109	15.25	0.58	12	1.38	220.00	5831.00	5040	20230602	-33.43	2200	20230103	52.50	5040	-33.43	20230602	2200	52.50	20230103	5040	-33.43	20230602	2200	52.50	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
92	20231115	140322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3385	110	2	3.36	1413588775	418819	271.44	3350	3435	3295	4255	2295	3275	3375.18	2.66	0	19532	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1119	15.39	0.58	12	1.27	220.00	5831.00	5040	20230602	-32.84	2200	20230103	53.86	5040	-32.84	20230602	2200	53.86	20230103	5040	-32.84	20230602	2200	53.86	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
93	20231115	130321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3405	130	2	3.97	1315139650	389664	252.55	3350	3435	3295	4255	2295	3275	3375.06	2.66	0	18919	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1126	15.48	0.58	12	1.18	220.00	5831.00	5040	20230602	-32.44	2200	20230103	54.77	5040	-32.44	20230602	2200	54.77	20230103	5040	-32.44	20230602	2200	54.77	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
94	20231115	120322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3395	120	2	3.66	1254401255	371776	240.95	3350	3435	3295	4255	2295	3275	3374.08	2.66	0	19456	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1123	15.43	0.58	12	1.12	220.00	5831.00	5040	20230602	-32.64	2200	20230103	54.32	5040	-32.64	20230602	2200	54.32	20230103	5040	-32.64	20230602	2200	54.32	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
95	20231115	110324	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3390	115	2	3.51	1165864110	345631	224.01	3350	3435	3295	4255	2295	3275	3373.15	2.66	0	24615	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1121	15.41	0.58	12	1.05	220.00	5831.00	5040	20230602	-32.74	2200	20230103	54.09	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2200	54.09	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
96	20231115	100320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3390	115	2	3.51	915749320	272126	176.37	3350	3435	3295	4255	2295	3275	3365.17	2.66	0	9533	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1121	15.41	0.58	12	0.82	220.00	5831.00	5040	20230602	-32.74	2200	20230103	54.09	5040	-32.74	20230602	2200	54.09	20230103	5040	-32.74	20230602	2200	54.09	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
97	20231115	090318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3320	45	2	1.37	256799015	77179	50.02	3350	3350	3295	4255	2295	3275	3327.32	2.66	0	-23008	3358	3316	3238	3196	3118	3337	3217	827	980	2500	2160	5	1	33066680	1098	15.09	0.57	12	0.23	220.00	5831.00	5040	20230602	-34.13	2200	20230103	50.91	5040	-34.13	20230602	2200	50.91	20230103	5040	-34.13	20230602	2200	50.91	20230103	2.97	N	016740	2500	826 억		878753	N	N	22	N	00	N
98	20231114	160316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3275	95	2	2.99	433603350	133707	96.20	3160	3280	3160	4130	2230	3180	3243.09	2.59	0	19093	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1083	14.89	0.56	12	0.40	220.00	5831.00	5040	20230602	-35.02	2200	20230103	48.86	5040	-35.02	20230602	2200	48.86	20230103	5040	-35.02	20230602	2200	48.86	20230103	2.93	N	016740	2500	826 억		856107	N	N	22	N	00	N
99	20231114	150316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3270	90	2	2.83	402587235	124230	89.38	3160	3280	3160	4130	2230	3180	3240.82	2.59	0	14971	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1081	14.86	0.56	12	0.38	220.00	5831.00	5040	20230602	-35.12	2200	20230103	48.64	5040	-35.12	20230602	2200	48.64	20230103	5040	-35.12	20230602	2200	48.64	20230103	2.93	N	016740	2500	826 억		856107	N	N	23	N	00	N
100	20231114	140317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3265	85	2	2.67	367053555	113335	81.54	3160	3280	3160	4130	2230	3180	3238.83	2.59	0	14292	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1080	14.84	0.56	12	0.34	220.00	5831.00	5040	20230602	-35.22	2200	20230103	48.41	5040	-35.22	20230602	2200	48.41	20230103	5040	-35.22	20230602	2200	48.41	20230103	2.93	N	016740	2500	826 억		856107	N	N	23	N	00	N
101	20231114	130318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3255	75	2	2.36	287119530	88798	63.89	3160	3280	3160	4130	2230	3180	3233.60	2.59	0	17173	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1076	14.80	0.56	12	0.27	220.00	5831.00	5040	20230602	-35.42	2200	20230103	47.95	5040	-35.42	20230602	2200	47.95	20230103	5040	-35.42	20230602	2200	47.95	20230103	2.93	N	016740	2500	826 억		856107	N	N	23	N	00	N
102	20231114	120316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3230	50	2	1.57	227973265	70566	50.77	3160	3280	3160	4130	2230	3180	3230.88	2.59	0	12136	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1068	14.68	0.55	12	0.21	220.00	5831.00	5040	20230602	-35.91	2200	20230103	46.82	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2200	46.82	20230103	2.93	N	016740	2500	826 억		856107	N	N	23	N	00	N
103	20231114	110320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3210	30	2	0.94	178552645	55264	39.76	3160	3280	3160	4130	2230	3180	3231.21	2.59	0	12312	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1061	14.59	0.55	12	0.17	220.00	5831.00	5040	20230602	-36.31	2200	20230103	45.91	5040	-36.31	20230602	2200	45.91	20230103	5040	-36.31	20230602	2200	45.91	20230103	2.93	N	016740	2500	826 억		856107	N	N	23	N	00	N
104	20231114	100318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3225	45	2	1.42	141442160	43712	31.45	3160	3280	3160	4130	2230	3180	3236.20	2.59	0	11891	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1066	14.66	0.55	12	0.13	220.00	5831.00	5040	20230602	-36.01	2200	20230103	46.59	5040	-36.01	20230602	2200	46.59	20230103	5040	-36.01	20230602	2200	46.59	20230103	2.93	N	016740	2500	826 억		856107	N	N	23	N	00	N
105	20231114	090315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3270	90	2	2.83	22646580	7076	5.09	3160	3280	3160	4130	2230	3180	3201.49	2.59	0	4678	3313	3246	3213	3146	3113	3230	3130	827	950	2500	2090	5	1	33066680	1081	14.86	0.56	12	0.02	220.00	5831.00	5040	20230602	-35.12	2200	20230103	48.64	5040	-35.12	20230602	2200	48.64	20230103	5040	-35.12	20230602	2200	48.64	20230103	2.93	N	016740	2500	826 억		856107	N	N	23	N	00	N
106	20231113	160314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3180	-40	5	-1.24	441077935	137140	64.48	3260	3280	3180	4185	2255	3220	3216.49	2.70	0	-34254	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1052	14.45	0.55	12	0.41	220.00	5831.00	5040	20230602	-36.90	2200	20230103	44.55	5040	-36.90	20230602	2200	44.55	20230103	5040	-36.90	20230602	2200	44.55	20230103	2.85	N	016740	2500	826 억		892249	N	N	23	N	00	N
107	20231113	150313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3190	-30	5	-0.93	413039075	128338	60.34	3260	3280	3185	4185	2255	3220	3218.37	2.70	0	-34071	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1055	14.50	0.55	12	0.39	220.00	5831.00	5040	20230602	-36.71	2200	20230103	45.00	5040	-36.71	20230602	2200	45.00	20230103	5040	-36.71	20230602	2200	45.00	20230103	2.85	N	016740	2500	826 억		892249	N	N	46	N	00	N
108	20231113	140311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3205	-15	5	-0.47	352976305	109582	51.52	3260	3280	3185	4185	2255	3220	3221.12	2.70	0	-27249	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1060	14.57	0.55	12	0.33	220.00	5831.00	5040	20230602	-36.41	2200	20230103	45.68	5040	-36.41	20230602	2200	45.68	20230103	5040	-36.41	20230602	2200	45.68	20230103	2.85	N	016740	2500	826 억		892249	N	N	46	N	00	N
109	20231113	130311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3220	0	3	0.00	340741660	105768	49.73	3260	3280	3185	4185	2255	3220	3221.60	2.70	0	-26448	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1065	14.64	0.55	12	0.32	220.00	5831.00	5040	20230602	-36.11	2200	20230103	46.36	5040	-36.11	20230602	2200	46.36	20230103	5040	-36.11	20230602	2200	46.36	20230103	2.85	N	016740	2500	826 억		892249	N	N	46	N	00	N
110	20231113	120311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3200	-20	5	-0.62	294635790	91370	42.96	3260	3280	3190	4185	2255	3220	3224.64	2.70	0	-18294	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1058	14.55	0.55	12	0.28	220.00	5831.00	5040	20230602	-36.51	2200	20230103	45.45	5040	-36.51	20230602	2200	45.45	20230103	5040	-36.51	20230602	2200	45.45	20230103	2.85	N	016740	2500	826 억		892249	N	N	46	N	00	N
111	20231113	110309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3220	0	3	0.00	214873455	66507	31.27	3260	3280	3190	4185	2255	3220	3230.84	2.70	0	-5362	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1065	14.64	0.55	12	0.20	220.00	5831.00	5040	20230602	-36.11	2200	20230103	46.36	5040	-36.11	20230602	2200	46.36	20230103	5040	-36.11	20230602	2200	46.36	20230103	2.85	N	016740	2500	826 억		892249	N	N	46	N	00	N
112	20231113	100310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3255	35	2	1.09	145760645	44948	21.13	3260	3280	3210	4185	2255	3220	3242.87	2.70	0	-3344	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1076	14.80	0.56	12	0.14	220.00	5831.00	5040	20230602	-35.42	2200	20230103	47.95	5040	-35.42	20230602	2200	47.95	20230103	5040	-35.42	20230602	2200	47.95	20230103	2.85	N	016740	2500	826 억		892249	N	N	46	N	00	N
113	20231113	090311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3240	20	2	0.62	6437760	1976	0.93	3260	3260	3240	4185	2255	3220	3257.98	2.70	0	-891	3380	3300	3200	3120	3020	3340	3160	827	965	2500	2120	5	1	33066680	1071	14.73	0.56	12	0.01	220.00	5831.00	5040	20230602	-35.71	2200	20230103	47.27	5040	-35.71	20230602	2200	47.27	20230103	5040	-35.71	20230602	2200	47.27	20230103	2.85	N	016740	2500	826 억		892249	N	N	46	N	00	N
114	20231110	160313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3220	40	2	1.26	679875530	211774	200.85	3150	3280	3100	4130	2230	3180	3210.38	2.67	0	-40120	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1065	14.64	0.55	12	0.64	220.00	5831.00	5040	20230602	-36.11	2200	20230103	46.36	5040	-36.11	20230602	2200	46.36	20230103	5040	-36.11	20230602	2200	46.36	20230103	2.84	N	016740	2500	826 억		883367	N	N	46	N	00	N
115	20231110	150316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3230	50	2	1.57	664485405	207002	196.33	3150	3280	3100	4130	2230	3180	3210.05	2.67	0	-40150	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1068	14.68	0.55	12	0.63	220.00	5831.00	5040	20230602	-35.91	2200	20230103	46.82	5040	-35.91	20230602	2200	46.82	20230103	5040	-35.91	20230602	2200	46.82	20230103	2.84	N	016740	2500	826 억		883367	N	N	11	N	00	N
116	20231110	140313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3245	65	2	2.04	590220140	184067	174.58	3150	3280	3100	4130	2230	3180	3206.56	2.67	0	-32613	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1073	14.75	0.56	12	0.56	220.00	5831.00	5040	20230602	-35.62	2200	20230103	47.50	5040	-35.62	20230602	2200	47.50	20230103	5040	-35.62	20230602	2200	47.50	20230103	2.84	N	016740	2500	826 억		883367	N	N	11	N	00	N
117	20231110	130315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3250	70	2	2.20	442933885	138879	131.72	3150	3250	3100	4130	2230	3180	3189.35	2.67	0	-29948	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1075	14.77	0.56	12	0.42	220.00	5831.00	5040	20230602	-35.52	2200	20230103	47.73	5040	-35.52	20230602	2200	47.73	20230103	5040	-35.52	20230602	2200	47.73	20230103	2.84	N	016740	2500	826 억		883367	N	N	11	N	00	N
118	20231110	120314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3240	60	2	1.89	346054140	109023	103.40	3150	3245	3100	4130	2230	3180	3174.14	2.67	0	-24645	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1071	14.73	0.56	12	0.33	220.00	5831.00	5040	20230602	-35.71	2200	20230103	47.27	5040	-35.71	20230602	2200	47.27	20230103	5040	-35.71	20230602	2200	47.27	20230103	2.84	N	016740	2500	826 억		883367	N	N	11	N	00	N
119	20231110	110313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3190	10	2	0.31	190048845	60487	57.37	3150	3190	3100	4130	2230	3180	3141.95	2.67	0	-20627	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1055	14.50	0.55	12	0.18	220.00	5831.00	5040	20230602	-36.71	2200	20230103	45.00	5040	-36.71	20230602	2200	45.00	20230103	5040	-36.71	20230602	2200	45.00	20230103	2.84	N	016740	2500	826 억		883367	N	N	11	N	00	N
120	20231110	100314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3145	-35	5	-1.10	127877155	40920	38.81	3150	3180	3100	4130	2230	3180	3124.99	2.67	0	-16441	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1040	14.30	0.54	12	0.12	220.00	5831.00	5040	20230602	-37.60	2200	20230103	42.95	5040	-37.60	20230602	2200	42.95	20230103	5040	-37.60	20230602	2200	42.95	20230103	2.84	N	016740	2500	826 억		883367	N	N	11	N	00	N
121	20231110	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3165	-15	5	-0.47	12695100	4035	3.83	3150	3180	3140	4130	2230	3180	3145.86	2.67	0	-320	3286	3232	3176	3122	3066	3260	3150	827	950	2500	2090	5	1	33066680	1047	14.39	0.54	12	0.01	220.00	5831.00	5040	20230602	-37.20	2200	20230103	43.86	5040	-37.20	20230602	2200	43.86	20230103	5040	-37.20	20230602	2200	43.86	20230103	2.84	N	016740	2500	826 억		883367	N	N	11	N	00	N
122	20231109	160306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3180	25	2	0.79	330863995	103733	83.47	3165	3230	3120	4100	2210	3155	3189.58	2.70	0	-13517	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1052	14.45	0.55	12	0.31	220.00	5831.00	5040	20230602	-36.90	2200	20230103	44.55	5040	-36.90	20230602	2200	44.55	20230103	5040	-36.90	20230602	2200	44.55	20230103	2.84	N	016740	2500	826 억		892696	N	N	11	N	00	N
123	20231109	150308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3185	30	2	0.95	319868665	100277	80.69	3165	3230	3120	4100	2210	3155	3189.86	2.70	0	-12453	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1053	14.48	0.55	12	0.30	220.00	5831.00	5040	20230602	-36.81	2200	20230103	44.77	5040	-36.81	20230602	2200	44.77	20230103	5040	-36.81	20230602	2200	44.77	20230103	2.84	N	016740	2500	826 억		892696	N	N	1	N	00	N
124	20231109	140306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3185	30	2	0.95	299281630	93812	75.49	3165	3230	3120	4100	2210	3155	3190.24	2.70	0	-10037	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1053	14.48	0.55	12	0.28	220.00	5831.00	5040	20230602	-36.81	2200	20230103	44.77	5040	-36.81	20230602	2200	44.77	20230103	5040	-36.81	20230602	2200	44.77	20230103	2.84	N	016740	2500	826 억		892696	N	N	1	N	00	N
125	20231109	130308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3190	35	2	1.11	261308660	81872	65.88	3165	3230	3120	4100	2210	3155	3191.69	2.70	0	-5509	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1055	14.50	0.55	12	0.25	220.00	5831.00	5040	20230602	-36.71	2200	20230103	45.00	5040	-36.71	20230602	2200	45.00	20230103	5040	-36.71	20230602	2200	45.00	20230103	2.84	N	016740	2500	826 억		892696	N	N	1	N	00	N
126	20231109	120309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3205	50	2	1.58	250199560	78391	63.08	3165	3230	3120	4100	2210	3155	3191.70	2.70	0	-3647	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1060	14.57	0.55	12	0.24	220.00	5831.00	5040	20230602	-36.41	2200	20230103	45.68	5040	-36.41	20230602	2200	45.68	20230103	5040	-36.41	20230602	2200	45.68	20230103	2.84	N	016740	2500	826 억		892696	N	N	1	N	00	N
127	20231109	110309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3215	60	2	1.90	214577385	67280	54.14	3165	3230	3120	4100	2210	3155	3189.34	2.70	0	-1994	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1063	14.61	0.55	12	0.20	220.00	5831.00	5040	20230602	-36.21	2200	20230103	46.14	5040	-36.21	20230602	2200	46.14	20230103	5040	-36.21	20230602	2200	46.14	20230103	2.84	N	016740	2500	826 억		892696	N	N	1	N	00	N
128	20231109	100305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3165	10	2	0.32	109101190	34381	27.66	3165	3220	3120	4100	2210	3155	3173.32	2.70	0	4116	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1047	14.39	0.54	12	0.10	220.00	5831.00	5040	20230602	-37.20	2200	20230103	43.86	5040	-37.20	20230602	2200	43.86	20230103	5040	-37.20	20230602	2200	43.86	20230103	2.84	N	016740	2500	826 억		892696	N	N	1	N	00	N
129	20231109	090306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3220	65	2	2.06	15247730	4789	3.85	3165	3220	3165	4100	2210	3155	3184.11	2.70	0	1948	3281	3217	3186	3122	3091	3202	3107	827	945	2500	2080	5	1	33066680	1065	14.64	0.55	12	0.01	220.00	5831.00	5040	20230602	-36.11	2200	20230103	46.36	5040	-36.11	20230602	2200	46.36	20230103	5040	-36.11	20230602	2200	46.36	20230103	2.84	N	016740	2500	826 억		892696	N	N	1	N	00	N
130	20231108	160305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3155	-60	5	-1.87	393063090	122957	119.88	3240	3250	3155	4175	2255	3215	3196.41	2.80	0	-26771	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1043	14.34	0.54	12	0.37	220.00	5831.00	5040	20230602	-37.40	2200	20230103	43.41	5040	-37.40	20230602	2200	43.41	20230103	5040	-37.40	20230602	2200	43.41	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
131	20231108	150308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3165	-50	5	-1.56	352003175	109977	107.23	3240	3250	3165	4175	2255	3215	3200.28	2.80	0	-24190	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1047	14.39	0.54	12	0.33	220.00	5831.00	5040	20230602	-37.20	2200	20230103	43.86	5040	-37.20	20230602	2200	43.86	20230103	5040	-37.20	20230602	2200	43.86	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
132	20231108	140306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3200	-15	5	-0.47	301766955	94166	91.81	3240	3250	3185	4175	2255	3215	3204.27	2.80	0	-16869	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1058	14.55	0.55	12	0.28	220.00	5831.00	5040	20230602	-36.51	2200	20230103	45.45	5040	-36.51	20230602	2200	45.45	20230103	5040	-36.51	20230602	2200	45.45	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
133	20231108	130306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3200	-15	5	-0.47	265301295	82741	80.67	3240	3250	3185	4175	2255	3215	3206.07	2.80	0	-17908	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1058	14.55	0.55	12	0.25	220.00	5831.00	5040	20230602	-36.51	2200	20230103	45.45	5040	-36.51	20230602	2200	45.45	20230103	5040	-36.51	20230602	2200	45.45	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
134	20231108	120307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3210	-5	5	-0.16	229786935	71663	69.87	3240	3250	3185	4175	2255	3215	3206.10	2.80	0	-11680	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1061	14.59	0.55	12	0.22	220.00	5831.00	5040	20230602	-36.31	2200	20230103	45.91	5040	-36.31	20230602	2200	45.91	20230103	5040	-36.31	20230602	2200	45.91	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
135	20231108	110305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3210	-5	5	-0.16	178334150	55612	54.22	3240	3250	3185	4175	2255	3215	3206.26	2.80	0	-9627	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1061	14.59	0.55	12	0.17	220.00	5831.00	5040	20230602	-36.31	2200	20230103	45.91	5040	-36.31	20230602	2200	45.91	20230103	5040	-36.31	20230602	2200	45.91	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
136	20231108	100306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3200	-15	5	-0.47	93597105	29158	28.43	3240	3250	3190	4175	2255	3215	3209.40	2.80	0	-5576	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1058	14.55	0.55	12	0.09	220.00	5831.00	5040	20230602	-36.51	2200	20230103	45.45	5040	-36.51	20230602	2200	45.45	20230103	5040	-36.51	20230602	2200	45.45	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
137	20231108	090305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3250	35	2	1.09	12898140	4005	3.90	3240	3250	3215	4175	2255	3215	3240.30	2.80	0	-77	3318	3266	3218	3166	3118	3242	3142	827	960	2500	2120	5	1	33066680	1075	14.77	0.56	12	0.01	220.00	5831.00	5040	20230602	-35.52	2200	20230103	47.73	5040	-35.52	20230602	2200	47.73	20230103	5040	-35.52	20230602	2200	47.73	20230103	2.90	N	016740	2500	826 억		924547	N	N	1	N	00	N
138	20231107	160305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3215	-55	5	-1.68	328570375	102453	53.28	3270	3270	3170	4250	2290	3270	3207.02	2.82	0	-3934	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1063	14.61	0.55	12	0.31	220.00	5831.00	5040	20230602	-36.21	2200	20230103	46.14	5040	-36.21	20230602	2200	46.14	20230103	5040	-36.21	20230602	2200	46.14	20230103	2.91	N	016740	2500	826 억		931739	N	N	1	N	00	N
139	20231107	150306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3175	-95	5	-2.91	307824360	95982	49.92	3270	3270	3170	4250	2290	3270	3207.09	2.82	0	-1723	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1050	14.43	0.54	12	0.29	220.00	5831.00	5040	20230602	-37.00	2200	20230103	44.32	5040	-37.00	20230602	2200	44.32	20230103	5040	-37.00	20230602	2200	44.32	20230103	2.91	N	016740	2500	826 억		931739	N	N	2	N	00	N
140	20231107	140308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3195	-75	5	-2.29	271892015	84701	44.05	3270	3270	3170	4250	2290	3270	3210.01	2.82	0	-920	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1056	14.52	0.55	12	0.26	220.00	5831.00	5040	20230602	-36.61	2200	20230103	45.23	5040	-36.61	20230602	2200	45.23	20230103	5040	-36.61	20230602	2200	45.23	20230103	2.91	N	016740	2500	826 억		931739	N	N	2	N	00	N
141	20231107	130306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3190	-80	5	-2.45	247278560	76959	40.02	3270	3270	3170	4250	2290	3270	3213.11	2.82	0	-415	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1055	14.50	0.55	12	0.23	220.00	5831.00	5040	20230602	-36.71	2200	20230103	45.00	5040	-36.71	20230602	2200	45.00	20230103	5040	-36.71	20230602	2200	45.00	20230103	2.91	N	016740	2500	826 억		931739	N	N	2	N	00	N
142	20231107	120304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3180	-90	5	-2.75	213668525	66375	34.52	3270	3270	3180	4250	2290	3270	3219.10	2.82	0	260	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1052	14.45	0.55	12	0.20	220.00	5831.00	5040	20230602	-36.90	2200	20230103	44.55	5040	-36.90	20230602	2200	44.55	20230103	5040	-36.90	20230602	2200	44.55	20230103	2.91	N	016740	2500	826 억		931739	N	N	2	N	00	N
143	20231107	110305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3235	-35	5	-1.07	153292965	47488	24.70	3270	3270	3205	4250	2290	3270	3228.02	2.82	0	7707	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1070	14.70	0.55	12	0.14	220.00	5831.00	5040	20230602	-35.81	2200	20230103	47.05	5040	-35.81	20230602	2200	47.05	20230103	5040	-35.81	20230602	2200	47.05	20230103	2.91	N	016740	2500	826 억		931739	N	N	2	N	00	N
144	20231107	100308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3235	-35	5	-1.07	113045090	35002	18.20	3270	3270	3205	4250	2290	3270	3229.65	2.82	0	11939	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1070	14.70	0.55	12	0.11	220.00	5831.00	5040	20230602	-35.81	2200	20230103	47.05	5040	-35.81	20230602	2200	47.05	20230103	5040	-35.81	20230602	2200	47.05	20230103	2.91	N	016740	2500	826 억		931739	N	N	2	N	00	N
145	20231107	090301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3205	-65	5	-1.99	11752590	3630	1.89	3270	3270	3205	4250	2290	3270	3237.47	2.82	0	-2677	3363	3316	3228	3181	3093	3340	3205	827	980	2500	2150	5	1	33066680	1060	14.57	0.55	12	0.01	220.00	5831.00	5040	20230602	-36.41	2200	20230103	45.68	5040	-36.41	20230602	2200	45.68	20230103	5040	-36.41	20230602	2200	45.68	20230103	2.91	N	016740	2500	826 억		931739	N	N	2	N	00	N
146	20231106	160259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3270	115	2	3.65	617612050	191813	199.39	3195	3275	3140	4100	2210	3155	3219.71	2.62	0	65754	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1081	14.86	0.56	12	0.58	220.00	5831.00	5040	20230602	-35.12	2200	20230103	48.64	5040	-35.12	20230602	2200	48.64	20230103	5040	-35.12	20230602	2200	48.64	20230103	2.90	N	016740	2500	826 억		866317	N	N	2	N	00	N
147	20231106	150301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3270	115	2	3.65	530830185	165200	171.72	3195	3275	3140	4100	2210	3155	3213.30	2.62	0	57247	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1081	14.86	0.56	12	0.50	220.00	5831.00	5040	20230602	-35.12	2200	20230103	48.64	5040	-35.12	20230602	2200	48.64	20230103	5040	-35.12	20230602	2200	48.64	20230103	2.90	N	016740	2500	826 억		866317	N	N	0	N	00	N
148	20231106	140259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3220	65	2	2.06	339609220	106304	110.50	3195	3235	3140	4100	2210	3155	3194.75	2.62	0	11285	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1065	14.64	0.55	12	0.32	220.00	5831.00	5040	20230602	-36.11	2200	20230103	46.36	5040	-36.11	20230602	2200	46.36	20230103	5040	-36.11	20230602	2200	46.36	20230103	2.90	N	016740	2500	826 억		866317	N	N	0	N	00	N
149	20231106	130302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3210	55	2	1.74	300635320	94181	97.90	3195	3235	3140	4100	2210	3155	3192.15	2.62	0	7534	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1061	14.59	0.55	12	0.28	220.00	5831.00	5040	20230602	-36.31	2200	20230103	45.91	5040	-36.31	20230602	2200	45.91	20230103	5040	-36.31	20230602	2200	45.91	20230103	2.90	N	016740	2500	826 억		866317	N	N	0	N	00	N
150	20231106	120302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3215	60	2	1.90	284831225	89254	92.78	3195	3235	3140	4100	2210	3155	3191.30	2.62	0	8903	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1063	14.61	0.55	12	0.27	220.00	5831.00	5040	20230602	-36.21	2200	20230103	46.14	5040	-36.21	20230602	2200	46.14	20230103	5040	-36.21	20230602	2200	46.14	20230103	2.90	N	016740	2500	826 억		866317	N	N	0	N	00	N
151	20231106	110302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3215	60	2	1.90	234603290	73645	76.55	3195	3220	3140	4100	2210	3155	3185.65	2.62	0	15256	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1063	14.61	0.55	12	0.22	220.00	5831.00	5040	20230602	-36.21	2200	20230103	46.14	5040	-36.21	20230602	2200	46.14	20230103	5040	-36.21	20230602	2200	46.14	20230103	2.90	N	016740	2500	826 억		866317	N	N	0	N	00	N
152	20231106	100248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3200	45	2	1.43	108191500	34065	35.41	3195	3220	3140	4100	2210	3155	3176.11	2.62	0	-8321	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1058	14.55	0.55	12	0.10	220.00	5831.00	5040	20230602	-36.51	2200	20230103	45.45	5040	-36.51	20230602	2200	45.45	20230103	5040	-36.51	20230602	2200	45.45	20230103	2.90	N	016740	2500	826 억		866317	N	N	0	N	00	N
153	20231106	090302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3185	30	2	0.95	33241835	10489	10.90	3195	3220	3150	4100	2210	3155	3169.39	2.62	0	-3326	3235	3195	3130	3090	3025	3162	3057	827	945	2500	2080	5	1	33066680	1053	14.48	0.55	12	0.03	220.00	5831.00	5040	20230602	-36.81	2200	20230103	44.77	5040	-36.81	20230602	2200	44.77	20230103	5040	-36.81	20230602	2200	44.77	20230103	2.90	N	016740	2500	826 억		866317	N	N	0	N	00	N
154	20231103	160257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3155	25	2	0.80	288976625	92336	96.96	3160	3170	3065	4065	2195	3130	3129.48	2.59	0	-13597	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1043	14.34	0.54	12	0.28	220.00	5831.00	5040	20230602	-37.40	2200	20230103	43.41	5040	-37.40	20230602	2200	43.41	20230103	5040	-37.40	20230602	2200	43.41	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
155	20231103	150258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3150	20	2	0.64	254797245	81493	85.57	3160	3170	3065	4065	2195	3130	3126.62	2.59	0	-12457	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1042	14.32	0.54	12	0.25	220.00	5831.00	5040	20230602	-37.50	2200	20230103	43.18	5040	-37.50	20230602	2200	43.18	20230103	5040	-37.50	20230602	2200	43.18	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
156	20231103	140259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3125	-5	5	-0.16	162780850	52285	54.90	3160	3170	3065	4065	2195	3130	3113.34	2.59	0	-1801	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1033	14.20	0.54	12	0.16	220.00	5831.00	5040	20230602	-38.00	2200	20230103	42.05	5040	-38.00	20230602	2200	42.05	20230103	5040	-38.00	20230602	2200	42.05	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
157	20231103	130257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3130	0	3	0.00	151055985	48529	50.96	3160	3170	3065	4065	2195	3130	3112.70	2.59	0	-2974	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1035	14.23	0.54	12	0.15	220.00	5831.00	5040	20230602	-37.90	2200	20230103	42.27	5040	-37.90	20230602	2200	42.27	20230103	5040	-37.90	20230602	2200	42.27	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
158	20231103	120257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3140	10	2	0.32	138090760	44392	46.61	3160	3170	3065	4065	2195	3130	3110.71	2.59	0	-5408	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1038	14.27	0.54	12	0.13	220.00	5831.00	5040	20230602	-37.70	2200	20230103	42.73	5040	-37.70	20230602	2200	42.73	20230103	5040	-37.70	20230602	2200	42.73	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
159	20231103	110300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3115	-15	5	-0.48	103152115	33220	34.88	3160	3170	3065	4065	2195	3130	3105.12	2.59	0	-11167	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1030	14.16	0.53	12	0.10	220.00	5831.00	5040	20230602	-38.19	2200	20230103	41.59	5040	-38.19	20230602	2200	41.59	20230103	5040	-38.19	20230602	2200	41.59	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
160	20231103	100256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3090	-40	5	-1.28	91460945	29458	30.93	3160	3170	3065	4065	2195	3130	3104.79	2.59	0	-11454	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1022	14.05	0.53	12	0.09	220.00	5831.00	5040	20230602	-38.69	2200	20230103	40.45	5040	-38.69	20230602	2200	40.45	20230103	5040	-38.69	20230602	2200	40.45	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
161	20231103	090256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3125	-5	5	-0.16	13502395	4293	4.51	3160	3170	3115	4065	2195	3130	3145.21	2.59	0	-1345	3203	3166	3093	3056	2983	3185	3075	827	935	2500	2060	5	1	33066680	1033	14.20	0.54	12	0.01	220.00	5831.00	5040	20230602	-38.00	2200	20230103	42.05	5040	-38.00	20230602	2200	42.05	20230103	5040	-38.00	20230602	2200	42.05	20230103	2.92	N	016740	2500	826 억		855153	N	N	0	N	00	N
162	20231102	160255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3130	135	2	4.51	295143915	94995	136.71	3025	3130	3020	3890	2100	2995	3106.86	2.46	0	41286	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1035	14.23	0.54	12	0.29	220.00	5831.00	5040	20230602	-37.90	2200	20230103	42.27	5040	-37.90	20230602	2200	42.27	20230103	5040	-37.90	20230602	2200	42.27	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
163	20231102	150259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3130	135	2	4.51	280177060	90209	129.82	3025	3130	3020	3890	2100	2995	3105.87	2.46	0	39782	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1035	14.23	0.54	12	0.27	220.00	5831.00	5040	20230602	-37.90	2200	20230103	42.27	5040	-37.90	20230602	2200	42.27	20230103	5040	-37.90	20230602	2200	42.27	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
164	20231102	140255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3110	115	2	3.84	244134535	78657	113.19	3025	3130	3020	3890	2100	2995	3103.79	2.46	0	30598	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1028	14.14	0.53	12	0.24	220.00	5831.00	5040	20230602	-38.29	2200	20230103	41.36	5040	-38.29	20230602	2200	41.36	20230103	5040	-38.29	20230602	2200	41.36	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
165	20231102	130256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3120	125	2	4.17	234416615	75531	108.69	3025	3130	3020	3890	2100	2995	3103.58	2.46	0	29112	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1032	14.18	0.54	12	0.23	220.00	5831.00	5040	20230602	-38.10	2200	20230103	41.82	5040	-38.10	20230602	2200	41.82	20230103	5040	-38.10	20230602	2200	41.82	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
166	20231102	120254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3105	110	2	3.67	222106125	71578	103.01	3025	3130	3020	3890	2100	2995	3102.99	2.46	0	29069	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1027	14.11	0.53	12	0.22	220.00	5831.00	5040	20230602	-38.39	2200	20230103	41.14	5040	-38.39	20230602	2200	41.14	20230103	5040	-38.39	20230602	2200	41.14	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
167	20231102	110254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3110	115	2	3.84	200520390	64630	93.01	3025	3130	3020	3890	2100	2995	3102.59	2.46	0	26886	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1028	14.14	0.53	12	0.20	220.00	5831.00	5040	20230602	-38.29	2200	20230103	41.36	5040	-38.29	20230602	2200	41.36	20230103	5040	-38.29	20230602	2200	41.36	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
168	20231102	100254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3125	130	2	4.34	160226455	51670	74.36	3025	3130	3020	3890	2100	2995	3100.96	2.46	0	24151	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1033	14.20	0.54	12	0.16	220.00	5831.00	5040	20230602	-38.00	2200	20230103	42.05	5040	-38.00	20230602	2200	42.05	20230103	5040	-38.00	20230602	2200	42.05	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
169	20231102	090258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3045	50	2	1.67	2690990	890	1.28	3025	3050	3020	3890	2100	2995	3023.58	2.46	0	-1	3118	3056	3023	2961	2928	3040	2945	827	895	2500	1970	5	1	33066680	1007	13.84	0.52	12	0.00	220.00	5831.00	5040	20230602	-39.58	2200	20230103	38.41	5040	-39.58	20230602	2200	38.41	20230103	5040	-39.58	20230602	2200	38.41	20230103	2.96	N	016740	2500	826 억		814164	N	N	0	N	00	N
170	20231101	160255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	2995	-15	5	-0.50	205168255	67849	65.66	3010	3085	2990	3910	2110	3010	3024.03	2.41	0	18089	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	990	13.61	0.51	12	0.21	220.00	5831.00	5040	20230602	-40.58	2200	20230103	36.14	5040	-40.58	20230602	2200	36.14	20230103	5040	-40.58	20230602	2200	36.14	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N
171	20231101	150255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3005	-5	5	-0.17	171476225	56612	54.78	3010	3085	2990	3910	2110	3010	3028.97	2.41	0	14914	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	994	13.66	0.52	12	0.17	220.00	5831.00	5040	20230602	-40.38	2200	20230103	36.59	5040	-40.38	20230602	2200	36.59	20230103	5040	-40.38	20230602	2200	36.59	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N
172	20231101	140252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3020	10	2	0.33	162016730	53464	51.74	3010	3085	2990	3910	2110	3010	3030.39	2.41	0	13419	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	999	13.73	0.52	12	0.16	220.00	5831.00	5040	20230602	-40.08	2200	20230103	37.27	5040	-40.08	20230602	2200	37.27	20230103	5040	-40.08	20230602	2200	37.27	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N
173	20231101	130255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3060	50	2	1.66	110108440	36238	35.07	3010	3085	3005	3910	2110	3010	3038.48	2.41	0	12602	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	1012	13.91	0.52	12	0.11	220.00	5831.00	5040	20230602	-39.29	2200	20230103	39.09	5040	-39.29	20230602	2200	39.09	20230103	5040	-39.29	20230602	2200	39.09	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N
174	20231101	120259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3060	50	2	1.66	109507705	36041	34.88	3010	3085	3005	3910	2110	3010	3038.42	2.41	0	12647	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	1012	13.91	0.52	12	0.11	220.00	5831.00	5040	20230602	-39.29	2200	20230103	39.09	5040	-39.29	20230602	2200	39.09	20230103	5040	-39.29	20230602	2200	39.09	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N
175	20231101	110300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3050	40	2	1.33	106147355	34938	33.81	3010	3085	3005	3910	2110	3010	3038.16	2.41	0	12912	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	1009	13.86	0.52	12	0.11	220.00	5831.00	5040	20230602	-39.48	2200	20230103	38.64	5040	-39.48	20230602	2200	38.64	20230103	5040	-39.48	20230602	2200	38.64	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N
176	20231101	100258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3065	55	2	1.83	95638920	31499	30.48	3010	3085	3005	3910	2110	3010	3036.25	2.41	0	13607	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	1013	13.93	0.53	12	0.10	220.00	5831.00	5040	20230602	-39.19	2200	20230103	39.32	5040	-39.19	20230602	2200	39.32	20230103	5040	-39.19	20230602	2200	39.32	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N
177	20231101	090258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3035	25	2	0.83	2883700	958	0.93	3010	3035	3010	3910	2110	3010	3010.13	2.41	0	-122	3170	3090	3040	2960	2910	3065	2935	827	900	2500	1980	5	1	33066680	1004	13.80	0.52	12	0.00	220.00	5831.00	5040	20230602	-39.78	2200	20230103	37.95	5040	-39.78	20230602	2200	37.95	20230103	5040	-39.78	20230602	2200	37.95	20230103	2.97	N	016740	2500	826 억		797169	N	N	0	N	00	N