KissMeData/021820/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6640	60	2	0.91	17685510	2677	103.76	6580	6640	6570	8550	4610	6580	6606.18	7.70	-112	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	664	-7.00	0.13	06	0.03	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
3	20231130	150350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6640	60	2	0.91	16261370	2462	95.43	6580	6640	6570	8550	4610	6580	6604.94	7.70	-112	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	664	-7.00	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
4	20231130	140349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	20	2	0.30	7643320	1161	45.00	6580	6600	6570	8550	4610	6580	6583.39	7.70	-22	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	660	-6.95	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
5	20231130	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	20	2	0.30	7504720	1140	44.19	6580	6600	6570	8550	4610	6580	6583.09	7.70	-21	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	660	-6.95	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
6	20231130	120354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	20	2	0.30	7293550	1108	42.95	6580	6600	6570	8550	4610	6580	6582.63	7.70	-21	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	660	-6.95	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
7	20231130	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6570	-10	5	-0.15	7207870	1095	42.44	6580	6600	6570	8550	4610	6580	6582.53	7.70	-21	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	657	-6.92	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
8	20231130	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	20	2	0.30	5893070	895	34.69	6580	6600	6580	8550	4610	6580	6584.44	7.70	-21	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	660	-6.95	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
9	20231130	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6590	10	2	0.15	960830	146	5.66	6580	6590	6580	8550	4610	6580	6581.03	7.70	-15	6733	6656	6603	6526	6473	6630	6500	50	1970	500	4340	10	1	10000000	659	-6.94	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억	770337	N	N	1	N	N
10	20231129	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6580	-20	5	-0.30	16950160	2580	23.89	6680	6680	6550	8580	4620	6600	6569.83	7.71	-212	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	658	-6.93	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억	771349	N	N	1	N	N
11	20231129	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6570	-30	5	-0.45	14373280	2187	20.25	6680	6680	6550	8580	4620	6600	6572.14	7.71	-212	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	657	-6.92	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.10	N	021820	500	50 억	771349	N	N	0	N	N
12	20231129	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6590	-10	5	-0.15	12744960	1939	17.96	6680	6680	6550	8580	4620	6600	6572.96	7.71	-24	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	659	-6.94	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억	771349	N	N	0	N	N
13	20231129	130350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6560	-40	5	-0.61	7164030	1087	10.07	6680	6680	6550	8580	4620	6600	6590.64	7.71	-24	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	656	-6.91	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.73	5710	20221228	14.89	9450	-30.58	20230627	5820	12.71	20231114	10050	-34.73	20221220	5710	14.89	20221228	0.10	N	021820	500	50 억	771349	N	N	0	N	N
14	20231129	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6590	-10	5	-0.15	2032750	307	2.84	6680	6680	6580	8580	4620	6600	6621.34	7.71	-24	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	659	-6.94	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억	771349	N	N	0	N	N
15	20231129	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6590	-10	5	-0.15	2026160	306	2.83	6680	6680	6580	8580	4620	6600	6621.44	7.71	-24	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	659	-6.94	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억	771349	N	N	0	N	N
16	20231129	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6630	30	2	0.45	908740	137	1.27	6680	6680	6590	8580	4620	6600	6633.14	7.71	-15	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	663	-6.99	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억	771349	N	N	0	N	N
17	20231129	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6670	70	2	1.06	13350	2	0.02	6680	6680	6670	8580	4620	6600	6675.00	7.71	-2	6753	6676	6603	6526	6453	6640	6490	50	1980	500	4350	10	1	10000000	667	-7.03	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	10050	-33.63	20221220	5710	16.81	20221228	0.10	N	021820	500	50 억	771349	N	N	0	N	N
18	20231128	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	-80	5	-1.20	71251500	10798	183.64	6680	6680	6530	8680	4680	6680	6598.58	7.72	90	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	660	-6.95	0.13	06	0.11	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
19	20231128	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	-80	5	-1.20	69459520	10526	179.01	6680	6680	6530	8680	4680	6680	6598.85	7.72	97	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	660	-6.95	0.13	06	0.11	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
20	20231128	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	-80	5	-1.20	62665170	9492	161.43	6680	6680	6530	8680	4680	6680	6601.89	7.72	92	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	660	-6.95	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
21	20231128	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6580	-100	5	-1.50	62645390	9489	161.38	6680	6680	6530	8680	4680	6680	6601.90	7.72	92	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	658	-6.93	0.13	06	0.09	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
22	20231128	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6590	-90	5	-1.35	37504900	5675	96.51	6680	6680	6530	8680	4680	6680	6608.79	7.72	106	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	659	-6.94	0.13	06	0.06	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
23	20231128	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6580	-100	5	-1.50	33039180	4997	84.98	6680	6680	6530	8680	4680	6680	6611.80	7.72	42	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	658	-6.93	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.53	5710	20221228	15.24	9450	-30.37	20230627	5820	13.06	20231114	10050	-34.53	20221220	5710	15.24	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
24	20231128	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6630	-50	5	-0.75	5329960	805	13.69	6680	6680	6530	8680	4680	6680	6621.07	7.72	45	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	663	-6.99	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5820	13.92	20231114	10050	-34.03	20221220	5710	16.11	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
25	20231128	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6680	0	3	0.00	86840	13	0.22	6680	6680	6680	8680	4680	6680	6680.00	7.72	0	6786	6732	6666	6612	6546	6760	6640	50	2000	500	4400	10	1	10000000	668	-7.04	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5820	14.78	20231114	10050	-33.53	20221220	5710	16.99	20221228	0.10	N	021820	500	50 억	772447	N	N	1	N	N
26	20231127	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6680	30	2	0.45	38993030	5880	68.14	6650	6720	6600	8640	4660	6650	6631.42	7.74	-10	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	668	-7.04	0.13	06	0.06	-949.00	51131.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5820	14.78	20231114	10050	-33.53	20221220	5710	16.99	20221228	0.11	N	021820	500	50 억	773655	N	N	1	N	N
27	20231127	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6640	-10	5	-0.15	38378480	5788	67.08	6650	6720	6600	8640	4660	6650	6630.70	7.74	-9	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.06	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.11	N	021820	500	50 억	773655	N	N	0	N	N
28	20231127	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6660	10	2	0.15	36245640	5467	63.36	6650	6720	6600	8640	4660	6650	6629.90	7.74	-31	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	666	-7.02	0.13	06	0.05	-949.00	51131.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5820	14.43	20231114	10050	-33.73	20221220	5710	16.64	20221228	0.11	N	021820	500	50 억	773655	N	N	0	N	N
29	20231127	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6660	10	2	0.15	36245640	5467	63.36	6650	6720	6600	8640	4660	6650	6629.90	7.74	-31	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	666	-7.02	0.13	06	0.05	-949.00	51131.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5820	14.43	20231114	10050	-33.73	20221220	5710	16.64	20221228	0.11	N	021820	500	50 억	773655	N	N	0	N	N
30	20231127	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	-40	5	-0.60	27940530	4211	48.80	6650	6720	6610	8640	4660	6650	6635.13	7.74	-30	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	661	-6.97	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.11	N	021820	500	50 억	773655	N	N	0	N	N
31	20231127	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6680	30	2	0.45	20586540	3101	35.94	6650	6720	6610	8640	4660	6650	6638.68	7.74	-102	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	668	-7.04	0.13	06	0.03	-949.00	51131.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5820	14.78	20231114	10050	-33.53	20221220	5710	16.99	20221228	0.11	N	021820	500	50 억	773655	N	N	0	N	N
32	20231127	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6640	-10	5	-0.15	7833840	1178	13.65	6650	6670	6640	8640	4660	6650	6650.12	7.74	-23	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	664	-7.00	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.11	N	021820	500	50 억	773655	N	N	0	N	N
33	20231127	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	0	3	0.00	179550	27	0.31	6650	6650	6650	8640	4660	6650	6650.00	7.74	0	6816	6732	6676	6592	6536	6705	6565	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.11	N	021820	500	50 억	773655	N	N	0	N	N
34	20231124	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	-60	5	-0.89	57462370	8629	43.58	6690	6760	6620	8720	4700	6710	6659.22	7.75	-91	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	665	-7.01	0.13	06	0.09	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
35	20231124	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6640	-70	5	-1.04	55076550	8270	41.77	6690	6760	6620	8720	4700	6710	6659.80	7.75	-34	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	664	-7.00	0.13	06	0.08	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
36	20231124	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6640	-70	5	-1.04	49625590	7450	37.63	6690	6760	6620	8720	4700	6710	6661.15	7.75	-34	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	664	-7.00	0.13	06	0.07	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5820	14.09	20231114	10050	-33.93	20221220	5710	16.29	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
37	20231124	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	-60	5	-0.89	41783740	6269	31.66	6690	6760	6620	8720	4700	6710	6665.14	7.75	-34	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	665	-7.01	0.13	06	0.06	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
38	20231124	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	-60	5	-0.89	36304110	5447	27.51	6690	6760	6620	8720	4700	6710	6664.97	7.75	-63	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	665	-7.01	0.13	06	0.05	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
39	20231124	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6710	0	3	0.00	26386680	3954	19.97	6690	6760	6640	8720	4700	6710	6673.41	7.75	-58	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	671	-7.07	0.13	06	0.04	-949.00	51131.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5820	15.29	20231114	10050	-33.23	20221220	5710	17.51	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
40	20231124	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6700	-10	5	-0.15	4755310	708	3.58	6690	6760	6690	8720	4700	6710	6716.54	7.75	-35	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	670	-7.06	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.33	5710	20221228	17.34	9450	-29.10	20230627	5820	15.12	20231114	10050	-33.33	20221220	5710	17.34	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
41	20231124	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6710	0	3	0.00	582990	87	0.44	6690	6710	6690	8720	4700	6710	6701.03	7.75	-29	6870	6790	6720	6640	6570	6755	6605	50	2010	500	4420	10	1	10000000	671	-7.07	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5820	15.29	20231114	10050	-33.23	20221220	5710	17.51	20221228	0.11	N	021820	500	50 억	774917	N	N	0	N	N
42	20231123	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6710	60	2	0.90	133283500	19800	394.03	6720	6800	6650	8640	4660	6650	6731.49	7.81	-10	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	671	-7.07	0.13	06	0.20	-949.00	51131.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5820	15.29	20231114	10050	-33.23	20221220	5710	17.51	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
43	20231123	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6750	100	2	1.50	126895150	18848	375.08	6720	6800	6650	8640	4660	6650	6732.55	7.81	-8	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	675	-7.11	0.13	06	0.19	-949.00	51131.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5820	15.98	20231114	10050	-32.84	20221220	5710	18.21	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
44	20231123	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6750	100	2	1.50	112155740	16655	331.44	6720	6800	6650	8640	4660	6650	6734.06	7.81	149	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	675	-7.11	0.13	06	0.17	-949.00	51131.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5820	15.98	20231114	10050	-32.84	20221220	5710	18.21	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
45	20231123	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6710	60	2	0.90	104344780	15494	308.34	6720	6800	6650	8640	4660	6650	6734.53	7.81	151	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	671	-7.07	0.13	06	0.15	-949.00	51131.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5820	15.29	20231114	10050	-33.23	20221220	5710	17.51	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
46	20231123	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6710	60	2	0.90	100488240	14920	296.92	6720	6800	6650	8640	4660	6650	6735.14	7.81	137	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	671	-7.07	0.13	06	0.15	-949.00	51131.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5820	15.29	20231114	10050	-33.23	20221220	5710	17.51	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
47	20231123	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6730	80	2	1.20	27348820	4101	81.61	6720	6760	6650	8640	4660	6650	6668.82	7.81	27	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	673	-7.09	0.13	06	0.04	-949.00	51131.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5820	15.64	20231114	10050	-33.03	20221220	5710	17.86	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
48	20231123	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6670	20	2	0.30	6575670	987	19.64	6720	6760	6650	8640	4660	6650	6662.28	7.81	-19	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	667	-7.03	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	10050	-33.63	20221220	5710	16.81	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
49	20231123	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	0	3	0.00	0	0	0.00	0	0	0	8640	4660	6650	0.00	7.81	0	6816	6732	6626	6542	6436	6775	6585	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.10	N	021820	500	50 억	781058	N	N	1	N	N
50	20231122	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	50	2	0.76	33243750	5025	18.19	6520	6710	6520	8580	4620	6600	6613.20	7.84	-38	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	665	-7.01	0.13	06	0.05	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
51	20231122	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	10	2	0.15	30583750	4625	16.74	6520	6710	6520	8580	4620	6600	6612.70	7.84	-38	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
52	20231122	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	50	2	0.76	23807660	3600	13.03	6520	6710	6520	8580	4620	6600	6613.24	7.84	-41	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	665	-7.01	0.13	06	0.04	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
53	20231122	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	10	2	0.15	12821540	1940	7.02	6520	6710	6520	8580	4620	6600	6609.04	7.84	-41	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
54	20231122	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6620	20	2	0.30	12491040	1890	6.84	6520	6710	6520	8580	4620	6600	6609.02	7.84	-41	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	662	-6.98	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5820	13.75	20231114	10050	-34.13	20221220	5710	15.94	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
55	20231122	110358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	10	2	0.15	10481540	1586	5.74	6520	6710	6520	8580	4620	6600	6608.79	7.84	-41	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
56	20231122	100350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	10	2	0.15	9774910	1479	5.35	6520	6710	6520	8580	4620	6600	6609.13	7.84	-41	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	661	-6.97	0.13	06	0.01	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
57	20231122	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6710	110	2	1.67	105310	16	0.06	6520	6710	6520	8580	4620	6600	6581.88	7.84	-1	6813	6706	6633	6526	6453	6670	6490	50	1980	500	4350	10	1	10000000	671	-7.07	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5820	15.29	20231114	10050	-33.23	20221220	5710	17.51	20221228	0.08	N	021820	500	50 억	784096	N	N	1	N	N
58	20231121	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6600	-50	5	-0.75	182087310	27631	149.95	6740	6740	6560	8640	4660	6650	6589.96	7.98	-590	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	660	-6.95	0.13	06	0.28	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5820	13.40	20231114	10050	-34.33	20221220	5710	15.59	20221228	0.07	N	021820	500	50 억	798386	N	N	1	N	N
59	20231121	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6590	-60	5	-0.90	98659690	14972	81.25	6740	6740	6560	8640	4660	6650	6589.61	7.98	-609	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	659	-6.94	0.13	06	0.15	-949.00	51131.00	10050	20221220	-34.43	5710	20221228	15.41	9450	-30.26	20230627	5820	13.23	20231114	10050	-34.43	20221220	5710	15.41	20221228	0.07	N	021820	500	50 억	798386	N	N	4	N	N
60	20231121	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6570	-80	5	-1.20	72122290	10933	59.33	6740	6740	6560	8640	4660	6650	6596.75	7.98	-602	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	657	-6.92	0.13	06	0.11	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.07	N	021820	500	50 억	798386	N	N	4	N	N
61	20231121	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6610	-40	5	-0.60	48256430	7306	39.65	6740	6740	6560	8640	4660	6650	6605.04	7.98	-600	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	661	-6.97	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5820	13.57	20231114	10050	-34.23	20221220	5710	15.76	20221228	0.07	N	021820	500	50 억	798386	N	N	4	N	N
62	20231121	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6560	-90	5	-1.35	47919750	7255	39.37	6740	6740	6560	8640	4660	6650	6605.07	7.98	-599	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	656	-6.91	0.13	06	0.07	-949.00	51131.00	10050	20221220	-34.73	5710	20221228	14.89	9450	-30.58	20230627	5820	12.71	20231114	10050	-34.73	20221220	5710	14.89	20221228	0.07	N	021820	500	50 억	798386	N	N	4	N	N
63	20231121	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6570	-80	5	-1.20	29386010	4433	24.06	6740	6740	6570	8640	4660	6650	6628.92	7.98	-666	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	657	-6.92	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.63	5710	20221228	15.06	9450	-30.48	20230627	5820	12.89	20231114	10050	-34.63	20221220	5710	15.06	20221228	0.07	N	021820	500	50 억	798386	N	N	4	N	N
64	20231121	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	0	3	0.00	12450210	1862	10.10	6740	6740	6640	8640	4660	6650	6686.47	7.98	-578	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	665	-7.01	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.07	N	021820	500	50 억	798386	N	N	4	N	N
65	20231121	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6740	90	2	1.35	1973960	293	1.59	6740	6740	6730	8640	4660	6650	6737.06	7.98	-217	6883	6766	6633	6516	6383	6825	6575	50	1990	500	4380	10	1	10000000	674	-7.10	0.13	06	0.00	-949.00	51131.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5820	15.81	20231114	10050	-32.94	20221220	5710	18.04	20221228	0.07	N	021820	500	50 억	798386	N	N	4	N	N
66	20231120	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	110	2	1.68	122068360	18427	109.04	6500	6750	6500	8500	4580	6540	6624.43	8.05	-6736	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	665	-7.01	0.13	06	0.18	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.06	N	021820	500	50 억	805122	N	N	4	N	N
67	20231120	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6670	130	2	1.99	118379800	17869	105.73	6500	6750	6500	8500	4580	6540	6624.87	8.05	-6707	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	667	-7.03	0.13	06	0.18	-949.00	51131.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5820	14.60	20231114	10050	-33.63	20221220	5710	16.81	20221228	0.06	N	021820	500	50 억	805122	N	N	7	N	N
68	20231120	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6650	110	2	1.68	99336410	14992	88.71	6500	6750	6500	8500	4580	6540	6625.96	8.05	-6755	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	665	-7.01	0.13	06	0.15	-949.00	51131.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5820	14.26	20231114	10050	-33.83	20221220	5710	16.46	20221228	0.06	N	021820	500	50 억	805122	N	N	7	N	N
69	20231120	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6720	180	2	2.75	93544150	14124	83.57	6500	6750	6500	8500	4580	6540	6623.06	8.05	-6706	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	672	-7.08	0.13	06	0.14	-949.00	51131.00	10050	20221220	-33.13	5710	20221228	17.69	9450	-28.89	20230627	5820	15.46	20231114	10050	-33.13	20221220	5710	17.69	20221228	0.06	N	021820	500	50 억	805122	N	N	7	N	N
70	20231120	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6730	190	2	2.91	91769440	13860	82.01	6500	6750	6500	8500	4580	6540	6621.17	8.05	-6593	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	673	-7.09	0.13	06	0.14	-949.00	51131.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5820	15.64	20231114	10050	-33.03	20221220	5710	17.86	20221228	0.06	N	021820	500	50 억	805122	N	N	7	N	N
71	20231120	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6720	180	2	2.75	77132920	11681	69.12	6500	6730	6500	8500	4580	6540	6603.28	8.05	-6053	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	672	-7.08	0.13	06	0.12	-949.00	51131.00	10050	20221220	-33.13	5710	20221228	17.69	9450	-28.89	20230627	5820	15.46	20231114	10050	-33.13	20221220	5710	17.69	20221228	0.06	N	021820	500	50 억	805122	N	N	7	N	N
72	20231120	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6550	10	2	0.15	15897770	2433	14.40	6500	6580	6500	8500	4580	6540	6534.23	8.05	-600	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	655	-6.90	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5820	12.54	20231114	10050	-34.83	20221220	5710	14.71	20221228	0.06	N	021820	500	50 억	805122	N	N	7	N	N
73	20231120	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6500	-40	5	-0.61	578500	89	0.53	6500	6500	6500	8500	4580	6540	6500.00	8.05	-13	6646	6592	6486	6432	6326	6620	6460	50	1960	500	4310	10	1	10000000	650	-6.85	0.13	06	0.00	-949.00	51131.00	10050	20221220	-35.32	5710	20221228	13.84	9450	-31.22	20230627	5820	11.68	20231114	10050	-35.32	20221220	5710	13.84	20221228	0.06	N	021820	500	50 억	805122	N	N	7	N	N
74	20231117	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6540	60	2	0.93	105062430	16275	87.04	6480	6540	6380	8420	4540	6480	6455.45	8.12	-6894	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	654	-6.89	0.13	06	0.16	-949.00	51131.00	10050	20221220	-34.93	5710	20221228	14.54	9450	-30.79	20230627	5820	12.37	20231114	10050	-34.93	20221220	5710	14.54	20221228	0.13	N	021820	500	50 억	811943	N	N	7	N	N
75	20231117	150337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6500	20	2	0.31	70924810	11028	58.98	6480	6510	6380	8420	4540	6480	6431.34	8.12	-4466	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	650	-6.85	0.13	06	0.11	-949.00	51131.00	10050	20221220	-35.32	5710	20221228	13.84	9450	-31.22	20230627	5820	11.68	20231114	10050	-35.32	20221220	5710	13.84	20221228	0.13	N	021820	500	50 억	811943	N	N	0	N	N
76	20231117	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6470	-10	5	-0.15	69416860	10796	57.74	6480	6510	6380	8420	4540	6480	6429.87	8.12	-4431	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	647	-6.82	0.13	06	0.11	-949.00	51131.00	10050	20221220	-35.62	5710	20221228	13.31	9450	-31.53	20230627	5820	11.17	20231114	10050	-35.62	20221220	5710	13.31	20221228	0.13	N	021820	500	50 억	811943	N	N	0	N	N
77	20231117	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6430	-50	5	-0.77	55315700	8623	46.12	6480	6480	6380	8420	4540	6480	6414.90	8.12	-3736	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	643	-6.78	0.13	06	0.09	-949.00	51131.00	10050	20221220	-36.02	5710	20221228	12.61	9450	-31.96	20230627	5820	10.48	20231114	10050	-36.02	20221220	5710	12.61	20221228	0.13	N	021820	500	50 억	811943	N	N	0	N	N
78	20231117	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6440	-40	5	-0.62	47021000	7334	39.22	6480	6480	6380	8420	4540	6480	6411.37	8.12	-2807	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	644	-6.79	0.13	06	0.07	-949.00	51131.00	10050	20221220	-35.92	5710	20221228	12.78	9450	-31.85	20230627	5820	10.65	20231114	10050	-35.92	20221220	5710	12.78	20221228	0.13	N	021820	500	50 억	811943	N	N	0	N	N
79	20231117	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6450	-30	5	-0.46	37492380	5850	31.29	6480	6480	6380	8420	4540	6480	6408.95	8.12	-1823	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	645	-6.80	0.13	06	0.06	-949.00	51131.00	10050	20221220	-35.82	5710	20221228	12.96	9450	-31.75	20230627	5820	10.82	20231114	10050	-35.82	20221220	5710	12.96	20221228	0.13	N	021820	500	50 억	811943	N	N	0	N	N
80	20231117	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6410	-70	5	-1.08	16857290	2631	14.07	6480	6480	6380	8420	4540	6480	6407.18	8.12	-964	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	641	-6.75	0.13	06	0.03	-949.00	51131.00	10050	20221220	-36.22	5710	20221228	12.26	9450	-32.17	20230627	5820	10.14	20231114	10050	-36.22	20221220	5710	12.26	20221228	0.13	N	021820	500	50 억	811943	N	N	0	N	N
81	20231117	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6410	-70	5	-1.08	457870	71	0.38	6480	6480	6410	8420	4540	6480	6448.87	8.12	-52	6693	6586	6473	6366	6253	6530	6310	50	1940	500	4270	10	1	10000000	641	-6.75	0.13	06	0.00	-949.00	51131.00	10050	20221220	-36.22	5710	20221228	12.26	9450	-32.17	20230627	5820	10.14	20231114	10050	-36.22	20221220	5710	12.26	20221228	0.13	N	021820	500	50 억	811943	N	N	0	N	N
82	20231116	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6420	60	2	0.94	86252450	13397	26.27	6570	6580	6360	8260	4460	6360	6438.19	8.19	-2708	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	642	-6.77	0.13	06	0.13	-949.00	51131.00	10050	20221220	-36.12	5710	20221228	12.43	9450	-32.06	20230627	5820	10.31	20231114	10050	-36.12	20221220	5710	12.43	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
83	20231116	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6410	50	2	0.79	81814350	12704	24.91	6570	6580	6360	8260	4460	6360	6440.05	8.19	-2514	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	641	-6.75	0.13	06	0.13	-949.00	51131.00	10050	20221220	-36.22	5710	20221228	12.26	9450	-32.17	20230627	5820	10.14	20231114	10050	-36.22	20221220	5710	12.26	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
84	20231116	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6400	40	2	0.63	73877880	11464	22.48	6570	6580	6360	8260	4460	6360	6444.34	8.19	-1411	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	640	-6.74	0.13	06	0.11	-949.00	51131.00	10050	20221220	-36.32	5710	20221228	12.08	9450	-32.28	20230627	5820	9.97	20231114	10050	-36.32	20221220	5710	12.08	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
85	20231116	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6480	120	2	1.89	45456990	7034	13.79	6570	6580	6370	8260	4460	6360	6462.47	8.19	-1385	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	648	-6.83	0.13	06	0.07	-949.00	51131.00	10050	20221220	-35.52	5710	20221228	13.49	9450	-31.43	20230627	5820	11.34	20231114	10050	-35.52	20221220	5710	13.49	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
86	20231116	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6450	90	2	1.42	36298640	5616	11.01	6570	6580	6370	8260	4460	6360	6463.43	8.19	-1020	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	645	-6.80	0.13	06	0.06	-949.00	51131.00	10050	20221220	-35.82	5710	20221228	12.96	9450	-31.75	20230627	5820	10.82	20231114	10050	-35.82	20221220	5710	12.96	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
87	20231116	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6440	80	2	1.26	29072770	4500	8.82	6570	6580	6370	8260	4460	6360	6460.62	8.19	-848	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	644	-6.79	0.13	06	0.04	-949.00	51131.00	10050	20221220	-35.92	5710	20221228	12.78	9450	-31.85	20230627	5820	10.65	20231114	10050	-35.92	20221220	5710	12.78	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
88	20231116	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6400	40	2	0.63	5612590	874	1.71	6570	6580	6370	8260	4460	6360	6421.73	8.19	110	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	640	-6.74	0.13	06	0.01	-949.00	51131.00	10050	20221220	-36.32	5710	20221228	12.08	9450	-32.28	20230627	5820	9.97	20231114	10050	-36.32	20221220	5710	12.08	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
89	20231116	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6360	0	3	0.00	0	0	0.00	0	0	0	8260	4460	6360	0.00	8.19	0	6933	6646	6373	6086	5813	6790	6230	50	1900	500	4190	10	1	10000000	636	-6.70	0.12	06	0.00	-949.00	51131.00	10050	20221220	-36.72	5710	20221228	11.38	9450	-32.70	20230627	5820	9.28	20231114	10050	-36.72	20221220	5710	11.38	20221228	0.12	N	021820	500	50 억	818612	N	N	0	N	N
90	20231115	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6360	390	2	6.53	321207480	50506	778.33	6120	6660	6100	7760	4180	5970	6359.79	8.36	-17141	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	636	-6.70	0.12	06	0.51	-949.00	51131.00	10050	20221220	-36.72	5710	20221228	11.38	9450	-32.70	20230627	5820	9.28	20231114	10050	-36.72	20221220	5710	11.38	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
91	20231115	150337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6350	380	2	6.37	311846320	49033	755.63	6120	6660	6100	7760	4180	5970	6359.93	8.36	-16041	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	635	-6.69	0.12	06	0.49	-949.00	51131.00	10050	20221220	-36.82	5710	20221228	11.21	9450	-32.80	20230627	5820	9.11	20231114	10050	-36.82	20221220	5710	11.21	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
92	20231115	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6340	370	2	6.20	279904530	43993	677.96	6120	6660	6100	7760	4180	5970	6362.48	8.36	-11125	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	634	-6.68	0.12	06	0.44	-949.00	51131.00	10050	20221220	-36.92	5710	20221228	11.03	9450	-32.91	20230627	5820	8.93	20231114	10050	-36.92	20221220	5710	11.03	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
93	20231115	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6340	370	2	6.20	278610460	43789	674.82	6120	6660	6100	7760	4180	5970	6362.57	8.36	-11129	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	634	-6.68	0.12	06	0.44	-949.00	51131.00	10050	20221220	-36.92	5710	20221228	11.03	9450	-32.91	20230627	5820	8.93	20231114	10050	-36.92	20221220	5710	11.03	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
94	20231115	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6390	420	2	7.04	243387510	38233	589.20	6120	6660	6100	7760	4180	5970	6365.90	8.36	-9941	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	639	-6.73	0.12	06	0.38	-949.00	51131.00	10050	20221220	-36.42	5710	20221228	11.91	9450	-32.38	20230627	5820	9.79	20231114	10050	-36.42	20221220	5710	11.91	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
95	20231115	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6380	410	2	6.87	235086270	36926	569.06	6120	6660	6100	7760	4180	5970	6366.42	8.36	-9836	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	638	-6.72	0.12	06	0.37	-949.00	51131.00	10050	20221220	-36.52	5710	20221228	11.73	9450	-32.49	20230627	5820	9.62	20231114	10050	-36.52	20221220	5710	11.73	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
96	20231115	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6450	480	2	8.04	159337350	25069	386.33	6120	6660	6100	7760	4180	5970	6355.95	8.36	-7408	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	645	-6.80	0.13	06	0.25	-949.00	51131.00	10050	20221220	-35.82	5710	20221228	12.96	9450	-31.75	20230627	5820	10.82	20231114	10050	-35.82	20221220	5710	12.96	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
97	20231115	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6150	180	2	3.02	439730	72	1.11	6120	6150	6100	7760	4180	5970	6107.36	8.36	-11	6123	6046	5933	5856	5743	6085	5895	50	1790	500	3940	10	1	10000000	615	-6.48	0.12	06	0.00	-949.00	51131.00	10050	20221220	-38.81	5710	20221228	7.71	9450	-34.92	20230627	5820	5.67	20231114	10050	-38.81	20221220	5710	7.71	20221228	0.13	N	021820	500	50 억	835776	N	N	5	N	N
98	20231114	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	20	2	0.34	37580190	6304	87.47	5820	6010	5820	7730	4170	5950	5961.32	8.38	-2651	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	597	-6.29	0.12	06	0.06	-949.00	51131.00	10050	20221220	-40.60	5710	20221228	4.55	9450	-36.83	20230627	5820	2.58	20231114	10050	-40.60	20221220	5710	4.55	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
99	20231114	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	40	2	0.67	37203790	6241	86.60	5820	6010	5820	7730	4170	5950	5961.19	8.38	-2646	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	599	-6.31	0.12	06	0.06	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5820	2.92	20231114	10050	-40.40	20221220	5710	4.90	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
100	20231114	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	50	2	0.84	35641210	5980	82.97	5820	6010	5820	7730	4170	5950	5960.07	8.38	-2625	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	600	-6.32	0.12	06	0.06	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5820	3.09	20231114	10050	-40.30	20221220	5710	5.08	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
101	20231114	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	40	2	0.67	34999850	5873	81.49	5820	6010	5820	7730	4170	5950	5959.45	8.38	-2562	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	599	-6.31	0.12	06	0.06	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5820	2.92	20231114	10050	-40.40	20221220	5710	4.90	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
102	20231114	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	50	2	0.84	34892030	5855	81.24	5820	6010	5820	7730	4170	5950	5959.36	8.38	-2562	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	600	-6.32	0.12	06	0.06	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5820	3.09	20231114	10050	-40.30	20221220	5710	5.08	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
103	20231114	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	20	2	0.34	22264980	3744	51.95	5820	5980	5820	7730	4170	5950	5946.84	8.38	-1198	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	597	-6.29	0.12	06	0.04	-949.00	51131.00	10050	20221220	-40.60	5710	20221228	4.55	9450	-36.83	20230627	5820	2.58	20231114	10050	-40.60	20221220	5710	4.55	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
104	20231114	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	10	2	0.17	9341290	1574	21.84	5820	5980	5820	7730	4170	5950	5934.75	8.38	-706	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	596	-6.28	0.12	06	0.02	-949.00	51131.00	10050	20221220	-40.70	5710	20221228	4.38	9450	-36.93	20230627	5820	2.41	20231114	10050	-40.70	20221220	5710	4.38	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
105	20231114	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	30	2	0.50	2380460	407	5.65	5820	5980	5820	7730	4170	5950	5848.80	8.38	-17	6050	6000	5970	5920	5890	5985	5905	50	1780	500	3920	10	1	10000000	598	-6.30	0.12	06	0.00	-949.00	51131.00	10050	20221220	-40.50	5710	20221228	4.73	9450	-36.72	20230627	5820	2.75	20231114	10050	-40.50	20221220	5710	4.73	20221228	0.13	N	021820	500	50 억	838418	N	N	5	N	N
106	20231113	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-40	5	-0.67	43117890	7207	184.65	5990	6020	5940	7780	4200	5990	5982.78	8.41	-2610	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	595	-6.27	0.12	06	0.07	-949.00	51131.00	10050	20221220	-40.80	5710	20221228	4.20	9450	-37.04	20230627	5850	1.71	20231023	10050	-40.80	20221220	5710	4.20	20221228	0.13	N	021820	500	50 억	841007	N	N	5	N	N
107	20231113	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-10	5	-0.17	35184120	5875	150.53	5990	6020	5960	7780	4200	5990	5988.79	8.41	-2585	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	598	-6.30	0.12	06	0.06	-949.00	51131.00	10050	20221220	-40.50	5710	20221228	4.73	9450	-36.72	20230627	5850	2.22	20231023	10050	-40.50	20221220	5710	4.73	20221228	0.13	N	021820	500	50 억	841007	N	N	0	N	N
108	20231113	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	-10	5	-0.17	28507090	4758	121.91	5990	6020	5960	7780	4200	5990	5991.40	8.41	-2480	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	598	-6.30	0.12	06	0.05	-949.00	51131.00	10050	20221220	-40.50	5710	20221228	4.73	9450	-36.72	20230627	5850	2.22	20231023	10050	-40.50	20221220	5710	4.73	20221228	0.13	N	021820	500	50 억	841007	N	N	0	N	N
109	20231113	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	10	2	0.17	25737930	4295	110.04	5990	6020	5960	7780	4200	5990	5992.53	8.41	-2475	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	600	-6.32	0.12	06	0.04	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.13	N	021820	500	50 억	841007	N	N	0	N	N
110	20231113	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	0	3	0.00	25713960	4291	109.94	5990	6020	5960	7780	4200	5990	5992.53	8.41	-2472	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	599	-6.31	0.12	06	0.04	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5850	2.39	20231023	10050	-40.40	20221220	5710	4.90	20221228	0.13	N	021820	500	50 억	841007	N	N	0	N	N
111	20231113	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	10	2	0.17	20574530	3433	87.96	5990	6020	5960	7780	4200	5990	5993.16	8.41	-1985	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	600	-6.32	0.12	06	0.03	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.13	N	021820	500	50 억	841007	N	N	0	N	N
112	20231113	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	30	2	0.50	18870530	3149	80.68	5990	6020	5960	7780	4200	5990	5992.55	8.41	-1959	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	602	-6.34	0.12	06	0.03	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.13	N	021820	500	50 억	841007	N	N	0	N	N
113	20231113	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	0	3	0.00	5990	1	0.03	5990	5990	5990	7780	4200	5990	5990.00	8.41	0	6123	6056	6023	5956	5923	6040	5940	50	1790	500	3950	10	1	10000000	599	-6.31	0.12	06	0.00	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5850	2.39	20231023	10050	-40.40	20221220	5710	4.90	20221228	0.13	N	021820	500	50 억	841007	N	N	0	N	N
114	20231110	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	-100	5	-1.64	23415930	3903	68.71	6090	6090	5990	7910	4270	6090	5999.47	8.42	-561	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	599	-6.31	0.12	06	0.04	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5850	2.39	20231023	10050	-40.40	20221220	5710	4.90	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
115	20231110	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	-80	5	-1.31	15877180	2645	46.57	6090	6090	5990	7910	4270	6090	6002.71	8.42	-330	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	601	-6.33	0.12	06	0.03	-949.00	51131.00	10050	20221220	-40.20	5710	20221228	5.25	9450	-36.40	20230627	5850	2.74	20231023	10050	-40.20	20221220	5710	5.25	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
116	20231110	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-90	5	-1.48	15042430	2506	44.12	6090	6090	5990	7910	4270	6090	6002.57	8.42	-202	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	600	-6.32	0.12	06	0.03	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
117	20231110	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-90	5	-1.48	8152040	1356	23.87	6090	6090	6000	7910	4270	6090	6011.83	8.42	-112	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	600	-6.32	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
118	20231110	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	-80	5	-1.31	6260370	1041	18.33	6090	6090	6000	7910	4270	6090	6013.80	8.42	-112	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	601	-6.33	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.20	5710	20221228	5.25	9450	-36.40	20230627	5850	2.74	20231023	10050	-40.20	20221220	5710	5.25	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
119	20231110	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-90	5	-1.48	6152100	1023	18.01	6090	6090	6000	7910	4270	6090	6013.78	8.42	-104	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	600	-6.32	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
120	20231110	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	-70	5	-1.15	2185820	362	6.37	6090	6090	6000	7910	4270	6090	6038.18	8.42	-87	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	602	-6.34	0.12	06	0.00	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
121	20231110	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	0	3	0.00	298410	49	0.86	6090	6090	6090	7910	4270	6090	6090.00	8.42	0	6210	6150	6090	6030	5970	6120	6000	50	1820	500	4010	10	1	10000000	609	-6.42	0.12	06	0.00	-949.00	51131.00	10050	20221220	-39.40	5710	20221228	6.65	9450	-35.56	20230627	5850	4.10	20231023	10050	-39.40	20221220	5710	6.65	20221228	0.13	N	021820	500	50 억	842271	N	N	4	N	N
122	20231109	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	-10	5	-0.16	34384410	5680	62.87	6150	6150	6030	7930	4270	6100	6053.59	8.43	-148	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	609	-6.42	0.12	06	0.06	-949.00	51131.00	10050	20221220	-39.40	5710	20221228	6.65	9450	-35.56	20230627	5850	4.10	20231023	10050	-39.40	20221220	5710	6.65	20221228	0.13	N	021820	500	50 억	843234	N	N	4	N	N
123	20231109	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	-40	5	-0.66	33361640	5512	61.01	6150	6150	6030	7930	4270	6100	6052.55	8.43	-53	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	606	-6.39	0.12	06	0.06	-949.00	51131.00	10050	20221220	-39.70	5710	20221228	6.13	9450	-35.87	20230627	5850	3.59	20231023	10050	-39.70	20221220	5710	6.13	20221228	0.13	N	021820	500	50 억	843234	N	N	0	N	N
124	20231109	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	-20	5	-0.33	23130310	3820	42.28	6150	6150	6030	7930	4270	6100	6055.05	8.43	4	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	608	-6.41	0.12	06	0.04	-949.00	51131.00	10050	20221220	-39.50	5710	20221228	6.48	9450	-35.66	20230627	5850	3.93	20231023	10050	-39.50	20221220	5710	6.48	20221228	0.13	N	021820	500	50 억	843234	N	N	0	N	N
125	20231109	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	-20	5	-0.33	22400710	3700	40.95	6150	6150	6030	7930	4270	6100	6054.25	8.43	5	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	608	-6.41	0.12	06	0.04	-949.00	51131.00	10050	20221220	-39.50	5710	20221228	6.48	9450	-35.66	20230627	5850	3.93	20231023	10050	-39.50	20221220	5710	6.48	20221228	0.13	N	021820	500	50 억	843234	N	N	0	N	N
126	20231109	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	-20	5	-0.33	21725830	3589	39.72	6150	6150	6030	7930	4270	6100	6053.45	8.43	6	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	608	-6.41	0.12	06	0.04	-949.00	51131.00	10050	20221220	-39.50	5710	20221228	6.48	9450	-35.66	20230627	5850	3.93	20231023	10050	-39.50	20221220	5710	6.48	20221228	0.13	N	021820	500	50 억	843234	N	N	0	N	N
127	20231109	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	-10	5	-0.16	16319860	2694	29.82	6150	6150	6040	7930	4270	6100	6057.85	8.43	4	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	609	-6.42	0.12	06	0.03	-949.00	51131.00	10050	20221220	-39.40	5710	20221228	6.65	9450	-35.56	20230627	5850	4.10	20231023	10050	-39.40	20221220	5710	6.65	20221228	0.13	N	021820	500	50 억	843234	N	N	0	N	N
128	20231109	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6100	0	3	0.00	15327840	2531	28.01	6150	6150	6040	7930	4270	6100	6056.04	8.43	5	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	610	-6.43	0.12	06	0.03	-949.00	51131.00	10050	20221220	-39.30	5710	20221228	6.83	9450	-35.45	20230627	5850	4.27	20231023	10050	-39.30	20221220	5710	6.83	20221228	0.13	N	021820	500	50 억	843234	N	N	0	N	N
129	20231109	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6100	0	3	0.00	1086300	178	1.97	6150	6150	6100	7930	4270	6100	6102.81	8.43	2	6213	6156	6083	6026	5953	6185	6055	50	1830	500	4020	10	1	10000000	610	-6.43	0.12	06	0.00	-949.00	51131.00	10050	20221220	-39.30	5710	20221228	6.83	9450	-35.45	20230627	5850	4.27	20231023	10050	-39.30	20221220	5710	6.83	20221228	0.13	N	021820	500	50 억	843234	N	N	0	N	N
130	20231108	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6100	80	2	1.33	54783920	9030	100.97	6020	6140	6010	7820	4220	6020	6066.88	8.49	-43	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	610	-6.43	0.12	06	0.09	-949.00	51131.00	10050	20221220	-39.30	5710	20221228	6.83	9450	-35.45	20230627	5850	4.27	20231023	10050	-39.30	20221220	5710	6.83	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
131	20231108	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	60	2	1.00	54003680	8902	99.54	6020	6140	6010	7820	4220	6020	6066.47	8.49	-15	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	608	-6.41	0.12	06	0.09	-949.00	51131.00	10050	20221220	-39.50	5710	20221228	6.48	9450	-35.66	20230627	5850	3.93	20231023	10050	-39.50	20221220	5710	6.48	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
132	20231108	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6130	110	2	1.83	45935750	7579	84.75	6020	6140	6010	7820	4220	6020	6060.92	8.49	-2	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	613	-6.46	0.12	06	0.08	-949.00	51131.00	10050	20221220	-39.00	5710	20221228	7.36	9450	-35.13	20230627	5850	4.79	20231023	10050	-39.00	20221220	5710	7.36	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
133	20231108	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6120	100	2	1.66	45451350	7500	83.86	6020	6140	6010	7820	4220	6020	6060.18	8.49	-2	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	612	-6.45	0.12	06	0.08	-949.00	51131.00	10050	20221220	-39.10	5710	20221228	7.18	9450	-35.24	20230627	5850	4.62	20231023	10050	-39.10	20221220	5710	7.18	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
134	20231108	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6070	50	2	0.83	30634720	5081	56.82	6020	6070	6010	7820	4220	6020	6029.27	8.49	83	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	607	-6.40	0.12	06	0.05	-949.00	51131.00	10050	20221220	-39.60	5710	20221228	6.30	9450	-35.77	20230627	5850	3.76	20231023	10050	-39.60	20221220	5710	6.30	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
135	20231108	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	10	2	0.17	29582320	4907	54.87	6020	6050	6010	7820	4220	6020	6028.60	8.49	82	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	603	-6.35	0.12	06	0.05	-949.00	51131.00	10050	20221220	-40.00	5710	20221228	5.60	9450	-36.19	20230627	5850	3.08	20231023	10050	-40.00	20221220	5710	5.60	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
136	20231108	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	0	3	0.00	4895490	813	9.09	6020	6050	6010	7820	4220	6020	6021.51	8.49	84	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	602	-6.34	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
137	20231108	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	0	3	0.00	1035440	172	1.92	6020	6020	6020	7820	4220	6020	6020.00	8.49	50	6180	6100	6010	5930	5840	6140	5970	50	1800	500	3970	10	1	10000000	602	-6.34	0.12	06	0.00	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.13	N	021820	500	50 억	849242	N	N	0	N	N
138	20231107	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	20	2	0.33	53774990	8943	121.74	5920	6090	5920	7800	4200	6000	6013.08	8.52	-313	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	602	-6.34	0.12	06	0.09	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
139	20231107	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	40	2	0.67	51229770	8521	116.00	5920	6090	5920	7800	4200	6000	6012.18	8.52	-322	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	604	-6.36	0.12	06	0.09	-949.00	51131.00	10050	20221220	-39.90	5710	20221228	5.78	9450	-36.08	20230627	5850	3.25	20231023	10050	-39.90	20221220	5710	5.78	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
140	20231107	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	20	2	0.33	49546370	8242	112.20	5920	6090	5920	7800	4200	6000	6011.45	8.52	-325	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	602	-6.34	0.12	06	0.08	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
141	20231107	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	50	2	0.83	41808440	6963	94.79	5920	6090	5920	7800	4200	6000	6004.37	8.52	-344	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	605	-6.38	0.12	06	0.07	-949.00	51131.00	10050	20221220	-39.80	5710	20221228	5.95	9450	-35.98	20230627	5850	3.42	20231023	10050	-39.80	20221220	5710	5.95	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
142	20231107	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	10	2	0.17	30652750	5111	69.58	5920	6090	5920	7800	4200	6000	5997.41	8.52	-282	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	601	-6.33	0.12	06	0.05	-949.00	51131.00	10050	20221220	-40.20	5710	20221228	5.25	9450	-36.40	20230627	5850	2.74	20231023	10050	-40.20	20221220	5710	5.25	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
143	20231107	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	40	2	0.67	15302430	2567	34.94	5920	6090	5920	7800	4200	6000	5961.21	8.52	-228	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	604	-6.36	0.12	06	0.03	-949.00	51131.00	10050	20221220	-39.90	5710	20221228	5.78	9450	-36.08	20230627	5850	3.25	20231023	10050	-39.90	20221220	5710	5.78	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
144	20231107	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	-30	5	-0.50	12010520	2020	27.50	5920	5990	5920	7800	4200	6000	5945.80	8.52	40	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	597	-6.29	0.12	06	0.02	-949.00	51131.00	10050	20221220	-40.60	5710	20221228	4.55	9450	-36.83	20230627	5850	2.05	20231023	10050	-40.60	20221220	5710	4.55	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
145	20231107	090316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	-60	5	-1.00	5200420	878	11.95	5920	5950	5920	7800	4200	6000	5923.03	8.52	139	6133	6066	6013	5946	5893	6060	5940	50	1800	500	3960	10	1	10000000	594	-6.26	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.90	5710	20221228	4.03	9450	-37.14	20230627	5850	1.54	20231023	10050	-40.90	20221220	5710	4.03	20221228	0.04	N	021820	500	50 억	852055	N	N	0	N	N
146	20231106	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	10	2	0.17	44110050	7346	56.39	6000	6080	5960	7780	4200	5990	6004.66	8.55	-101	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	600	-6.32	0.12	06	0.07	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
147	20231106	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	0	3	0.00	37522180	6248	47.97	6000	6080	5960	7780	4200	5990	6005.47	8.55	-141	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	599	-6.31	0.12	06	0.06	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5850	2.39	20231023	10050	-40.40	20221220	5710	4.90	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
148	20231106	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	30	2	0.50	31570760	5256	40.35	6000	6080	5960	7780	4200	5990	6006.61	8.55	-91	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	602	-6.34	0.12	06	0.05	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
149	20231106	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	30	2	0.50	27164650	4523	34.72	6000	6080	5960	7780	4200	5990	6005.89	8.55	-96	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	602	-6.34	0.12	06	0.05	-949.00	51131.00	10050	20221220	-40.10	5710	20221228	5.43	9450	-36.30	20230627	5850	2.91	20231023	10050	-40.10	20221220	5710	5.43	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
150	20231106	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	40	2	0.67	26911520	4481	34.40	6000	6080	5960	7780	4200	5990	6005.70	8.55	-96	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	603	-6.35	0.12	06	0.04	-949.00	51131.00	10050	20221220	-40.00	5710	20221228	5.60	9450	-36.19	20230627	5850	3.08	20231023	10050	-40.00	20221220	5710	5.60	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
151	20231106	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	40	2	0.67	26604390	4430	34.01	6000	6080	5960	7780	4200	5990	6005.51	8.55	-100	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	603	-6.35	0.12	06	0.04	-949.00	51131.00	10050	20221220	-40.00	5710	20221228	5.60	9450	-36.19	20230627	5850	3.08	20231023	10050	-40.00	20221220	5710	5.60	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
152	20231106	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	10	2	0.17	25985760	4327	33.22	6000	6080	5960	7780	4200	5990	6005.49	8.55	-100	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	600	-6.32	0.12	06	0.04	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
153	20231106	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	10	2	0.17	6918000	1153	8.85	6000	6000	6000	7780	4200	5990	6000.00	8.55	-150	6096	6042	6016	5962	5936	6030	5950	50	1790	500	3950	10	1	10000000	600	-6.32	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.04	N	021820	500	50 억	854670	N	N	0	N	N
154	20231103	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	0	3	0.00	78181000	13025	707.11	6000	6070	5990	7780	4200	5990	6002.38	8.66	-77	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	599	-6.31	0.12	06	0.13	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5850	2.39	20231023	10050	-40.40	20221220	5710	4.90	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
155	20231103	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	40	2	0.67	73322990	12214	663.08	6000	6070	5990	7780	4200	5990	6003.19	8.66	-80	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	603	-6.35	0.12	06	0.12	-949.00	51131.00	10050	20221220	-40.00	5710	20221228	5.60	9450	-36.19	20230627	5850	3.08	20231023	10050	-40.00	20221220	5710	5.60	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
156	20231103	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	50	2	0.83	65420210	10899	591.69	6000	6070	5990	7780	4200	5990	6002.40	8.66	-82	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	604	-6.36	0.12	06	0.11	-949.00	51131.00	10050	20221220	-39.90	5710	20221228	5.78	9450	-36.08	20230627	5850	3.25	20231023	10050	-39.90	20221220	5710	5.78	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
157	20231103	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	50	2	0.83	60547830	10087	547.61	6000	6070	5990	7780	4200	5990	6002.56	8.66	-82	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	604	-6.36	0.12	06	0.10	-949.00	51131.00	10050	20221220	-39.90	5710	20221228	5.78	9450	-36.08	20230627	5850	3.25	20231023	10050	-39.90	20221220	5710	5.78	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
158	20231103	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	70	2	1.17	6599230	1096	59.50	6000	6070	5990	7780	4200	5990	6021.20	8.66	-38	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	606	-6.39	0.12	06	0.01	-949.00	51131.00	10050	20221220	-39.70	5710	20221228	6.13	9450	-35.87	20230627	5850	3.59	20231023	10050	-39.70	20221220	5710	6.13	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
159	20231103	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	50	2	0.83	6079170	1010	54.83	6000	6070	5990	7780	4200	5990	6018.98	8.66	-36	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	604	-6.36	0.12	06	0.01	-949.00	51131.00	10050	20221220	-39.90	5710	20221228	5.78	9450	-36.08	20230627	5850	3.25	20231023	10050	-39.90	20221220	5710	5.78	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
160	20231103	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	50	2	0.83	5976490	993	53.91	6000	6070	5990	7780	4200	5990	6018.62	8.66	-35	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	604	-6.36	0.12	06	0.01	-949.00	51131.00	10050	20221220	-39.90	5710	20221228	5.78	9450	-36.08	20230627	5850	3.25	20231023	10050	-39.90	20221220	5710	5.78	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
161	20231103	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	10	2	0.17	18000	3	0.16	6000	6000	6000	7780	4200	5990	6000.00	8.66	0	6123	6056	5973	5906	5823	6015	5865	50	1790	500	3950	10	1	10000000	600	-6.32	0.12	06	0.00	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.05	N	021820	500	50 억	865747	N	N	0	N	N
162	20231102	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5990	50	2	0.84	10856760	1832	61.73	6000	6040	5890	7720	4160	5940	5926.11	8.67	-152	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	599	-6.31	0.12	06	0.02	-949.00	51131.00	10050	20221220	-40.40	5710	20221228	4.90	9450	-36.61	20230627	5850	2.39	20231023	10050	-40.40	20221220	5710	4.90	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
163	20231102	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	60	2	1.01	9930050	1677	56.50	6000	6040	5890	7720	4160	5940	5921.32	8.67	-149	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	600	-6.32	0.12	06	0.02	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
164	20231102	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	60	2	1.01	9852090	1664	56.06	6000	6040	5890	7720	4160	5940	5920.73	8.67	-148	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	600	-6.32	0.12	06	0.02	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
165	20231102	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	60	2	1.01	9444760	1596	53.77	6000	6040	5890	7720	4160	5940	5917.77	8.67	-81	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	600	-6.32	0.12	06	0.02	-949.00	51131.00	10050	20221220	-40.30	5710	20221228	5.08	9450	-36.51	20230627	5850	2.56	20231023	10050	-40.30	20221220	5710	5.08	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
166	20231102	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	30	2	0.51	8806250	1489	50.17	6000	6040	5890	7720	4160	5940	5914.20	8.67	-24	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	597	-6.29	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.60	5710	20221228	4.55	9450	-36.83	20230627	5850	2.05	20231023	10050	-40.60	20221220	5710	4.55	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
167	20231102	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6030	90	2	1.52	8800280	1488	50.13	6000	6040	5890	7720	4160	5940	5914.17	8.67	-24	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	603	-6.35	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.00	5710	20221228	5.60	9450	-36.19	20230627	5850	3.08	20231023	10050	-40.00	20221220	5710	5.60	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
168	20231102	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	0	3	0.00	6238910	1056	35.58	6000	6000	5890	7720	4160	5940	5908.06	8.67	36	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	594	-6.26	0.12	06	0.01	-949.00	51131.00	10050	20221220	-40.90	5710	20221228	4.03	9450	-37.14	20230627	5850	1.54	20231023	10050	-40.90	20221220	5710	4.03	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
169	20231102	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	8.67	0	6040	5990	5940	5890	5840	6015	5915	50	1780	500	3920	10	1	10000000	594	-6.26	0.12	06	0.00	-949.00	51131.00	10050	20221220	-40.90	5710	20221228	4.03	9450	-37.14	20230627	5850	1.54	20231023	10050	-40.90	20221220	5710	4.03	20221228	0.05	N	021820	500	50 억	866799	N	N	0	N	N
170	20231101	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	40	2	0.68	17239470	2918	100.83	5900	5990	5890	7670	4130	5900	5907.97	8.68	-179	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	594	-6.26	0.12	06	0.03	-949.00	51131.00	10050	20221220	-40.90	5710	20221228	4.03	9450	-37.14	20230627	5850	1.54	20231023	10050	-40.90	20221220	5710	4.03	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N
171	20231101	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	20	2	0.34	9587220	1622	56.05	5900	5930	5890	7670	4130	5900	5910.74	8.68	-192	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	592	-6.24	0.12	06	0.02	-949.00	51131.00	10050	20221220	-41.09	5710	20221228	3.68	9450	-37.35	20230627	5850	1.20	20231023	10050	-41.09	20221220	5710	3.68	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N
172	20231101	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	10	2	0.17	8013480	1356	46.86	5900	5930	5890	7670	4130	5900	5909.65	8.68	-180	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	591	-6.23	0.12	06	0.01	-949.00	51131.00	10050	20221220	-41.19	5710	20221228	3.50	9450	-37.46	20230627	5850	1.03	20231023	10050	-41.19	20221220	5710	3.50	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N
173	20231101	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	20	2	0.34	6731230	1139	39.36	5900	5930	5890	7670	4130	5900	5909.77	8.68	-178	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	592	-6.24	0.12	06	0.01	-949.00	51131.00	10050	20221220	-41.09	5710	20221228	3.68	9450	-37.35	20230627	5850	1.20	20231023	10050	-41.09	20221220	5710	3.68	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N
174	20231101	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	0	3	0.00	4218240	714	24.67	5900	5930	5890	7670	4130	5900	5907.90	8.68	-21	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	590	-6.22	0.12	06	0.01	-949.00	51131.00	10050	20221220	-41.29	5710	20221228	3.33	9450	-37.57	20230627	5850	0.85	20231023	10050	-41.29	20221220	5710	3.33	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N
175	20231101	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	20	2	0.34	3357140	568	19.63	5900	5930	5900	7670	4130	5900	5910.46	8.68	-20	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	592	-6.24	0.12	06	0.01	-949.00	51131.00	10050	20221220	-41.09	5710	20221228	3.68	9450	-37.35	20230627	5850	1.20	20231023	10050	-41.09	20221220	5710	3.68	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N
176	20231101	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	0	3	0.00	2287170	387	13.37	5900	5930	5900	7670	4130	5900	5910.00	8.68	-12	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	590	-6.22	0.12	06	0.00	-949.00	51131.00	10050	20221220	-41.29	5710	20221228	3.33	9450	-37.57	20230627	5850	0.85	20231023	10050	-41.29	20221220	5710	3.33	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N
177	20231101	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	0	3	0.00	1115100	189	6.53	5900	5900	5900	7670	4130	5900	5900.00	8.68	-11	6100	6000	5950	5850	5800	5975	5825	50	1770	500	3890	10	1	10000000	590	-6.22	0.12	06	0.00	-949.00	51131.00	10050	20221220	-41.29	5710	20221228	3.33	9450	-37.57	20230627	5850	0.85	20231023	10050	-41.29	20221220	5710	3.33	20221228	0.05	N	021820	500	50 억	867978	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History