KissMeData/092200/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	160747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	20	2	0.39	1062629670	205556	72.87	5180	5230	5110	6730	3630	5180	5169.54	1.67	0	22376	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2022	66.67	1.95	12	0.53	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
3	20231130	150748	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	20	2	0.39	1003613770	194208	68.85	5180	5230	5110	6730	3630	5180	5167.73	1.67	0	20819	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2022	66.67	1.95	12	0.50	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
4	20231130	140744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5210	30	2	0.58	931526980	180326	63.93	5180	5230	5110	6730	3630	5180	5165.79	1.67	0	21086	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2026	66.79	1.96	12	0.46	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
5	20231130	130741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	10	2	0.19	839623940	162621	57.65	5180	5230	5110	6730	3630	5180	5163.07	1.67	0	20707	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2018	66.54	1.95	12	0.42	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
6	20231130	120754	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	10	2	0.19	756062070	146558	51.96	5180	5220	5110	6730	3630	5180	5158.79	1.67	0	27159	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2018	66.54	1.95	12	0.38	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
7	20231130	110749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	10	2	0.19	717624030	139142	49.33	5180	5220	5110	6730	3630	5180	5157.49	1.67	0	26369	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2018	66.54	1.95	12	0.36	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
8	20231130	100743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	20	2	0.39	405425550	78861	27.96	5180	5200	5110	6730	3630	5180	5141.01	1.67	0	-1003	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2022	66.67	1.95	12	0.20	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
9	20231130	090744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5170	-10	5	-0.19	92494710	18001	6.38	5180	5180	5110	6730	3630	5180	5138.30	1.67	0	-1267	5420	5300	5240	5120	5060	5270	5090	194	1550	500	3720	10	1	38888569	2011	66.28	1.94	12	0.05	78.00	2664.00	7270	20230621	-28.89	3270	20221229	58.10	7270	-28.89	20230621	3350	54.33	20230103	7270	-28.89	20230621	3270	58.10	20221229	2.25	N	092200	500	194 억		648016	N	N	0	N	00	N
10	20231129	160740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	-50	5	-0.96	1450333570	275658	82.01	5240	5360	5180	6790	3670	5230	5261.56	1.64	0	10641	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2014	66.41	1.94	12	0.71	78.00	2664.00	7270	20230621	-28.75	3270	20221229	58.41	7270	-28.75	20230621	3350	54.63	20230103	7270	-28.75	20230621	3270	58.41	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
11	20231129	150746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	-30	5	-0.57	1326663290	251815	74.92	5240	5360	5180	6790	3670	5230	5268.41	1.64	0	6328	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2022	66.67	1.95	12	0.65	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
12	20231129	140742	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	0	3	0.00	1095301230	207412	61.71	5240	5360	5210	6790	3670	5230	5280.81	1.64	0	15317	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2034	67.05	1.96	12	0.53	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
13	20231129	130743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	10	2	0.19	962562570	182055	54.16	5240	5360	5210	6790	3670	5230	5287.22	1.64	0	15098	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2038	67.18	1.97	12	0.47	78.00	2664.00	7270	20230621	-27.92	3270	20221229	60.24	7270	-27.92	20230621	3350	56.42	20230103	7270	-27.92	20230621	3270	60.24	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
14	20231129	120744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	70	2	1.34	820474720	155056	46.13	5240	5360	5210	6790	3670	5230	5291.49	1.64	0	11098	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2061	67.95	1.99	12	0.40	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
15	20231129	110744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5270	40	2	0.76	724565610	136938	40.74	5240	5360	5210	6790	3670	5230	5291.21	1.64	0	9273	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2049	67.56	1.98	12	0.35	78.00	2664.00	7270	20230621	-27.51	3270	20221229	61.16	7270	-27.51	20230621	3350	57.31	20230103	7270	-27.51	20230621	3270	61.16	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
16	20231129	100743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	80	2	1.53	601986450	113686	33.82	5240	5360	5210	6790	3670	5230	5295.19	1.64	0	7741	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2065	68.08	1.99	12	0.29	78.00	2664.00	7270	20230621	-26.96	3270	20221229	62.39	7270	-26.96	20230621	3350	58.51	20230103	7270	-26.96	20230621	3270	62.39	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
17	20231129	090739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	10	2	0.19	74474370	14223	4.23	5240	5270	5210	6790	3670	5230	5236.21	1.64	0	-4384	5430	5330	5260	5160	5090	5295	5125	194	1560	500	3760	10	1	38888569	2038	67.18	1.97	12	0.04	78.00	2664.00	7270	20230621	-27.92	3270	20221229	60.24	7270	-27.92	20230621	3350	56.42	20230103	7270	-27.92	20230621	3270	60.24	20221229	2.28	N	092200	500	194 억		636416	N	N	0	N	00	N
18	20231128	160740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	-70	5	-1.32	1746442310	332735	95.61	5280	5360	5190	6890	3710	5300	5248.76	1.74	0	-41094	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2034	67.05	1.96	12	0.86	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
19	20231128	150653	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	-70	5	-1.32	1669834790	318076	91.40	5280	5360	5190	6890	3710	5300	5249.80	1.74	0	-40172	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2034	67.05	1.96	12	0.82	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
20	20231128	140740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	-60	5	-1.13	1578044860	300504	86.35	5280	5360	5190	6890	3710	5300	5251.33	1.74	0	-38809	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2038	67.18	1.97	12	0.77	78.00	2664.00	7270	20230621	-27.92	3270	20221229	60.24	7270	-27.92	20230621	3350	56.42	20230103	7270	-27.92	20230621	3270	60.24	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
21	20231128	130736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5220	-80	5	-1.51	1437172570	273494	78.59	5280	5360	5190	6890	3710	5300	5254.86	1.74	0	-33709	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2030	66.92	1.96	12	0.70	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
22	20231128	120740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	-60	5	-1.13	1165808060	221468	63.64	5280	5360	5190	6890	3710	5300	5264.00	1.74	0	-10718	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2038	67.18	1.97	12	0.57	78.00	2664.00	7270	20230621	-27.92	3270	20221229	60.24	7270	-27.92	20230621	3350	56.42	20230103	7270	-27.92	20230621	3270	60.24	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
23	20231128	110738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	-70	5	-1.32	1002203330	190158	54.64	5280	5360	5190	6890	3710	5300	5270.37	1.74	0	-9254	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2034	67.05	1.96	12	0.49	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
24	20231128	100738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	-70	5	-1.32	682082350	128775	37.00	5280	5360	5210	6890	3710	5300	5296.70	1.74	0	-27172	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2034	67.05	1.96	12	0.33	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
25	20231128	090735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	30	2	0.57	59342890	11221	3.22	5280	5340	5250	6890	3710	5300	5288.56	1.74	0	-4376	5433	5366	5233	5166	5033	5400	5200	194	1590	500	3810	10	1	38888569	2073	68.33	2.00	12	0.03	78.00	2664.00	7270	20230621	-26.69	3270	20221229	63.00	7270	-26.69	20230621	3350	59.10	20230103	7270	-26.69	20230621	3270	63.00	20221229	2.27	N	092200	500	194 억		677451	N	N	0	N	00	N
26	20231127	160735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	140	2	2.71	1781421120	341740	152.62	5200	5300	5100	6700	3620	5160	5212.21	1.79	0	-13663	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2061	67.95	1.99	12	0.88	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
27	20231127	150737	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5250	90	2	1.74	1588727620	305260	136.33	5200	5300	5100	6700	3620	5160	5204.51	1.79	0	-6980	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2042	67.31	1.97	12	0.78	78.00	2664.00	7270	20230621	-27.79	3270	20221229	60.55	7270	-27.79	20230621	3350	56.72	20230103	7270	-27.79	20230621	3270	60.55	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
28	20231127	140741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5270	110	2	2.13	1427733350	274585	122.63	5200	5300	5100	6700	3620	5160	5199.60	1.79	0	-4514	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2049	67.56	1.98	12	0.71	78.00	2664.00	7270	20230621	-27.51	3270	20221229	61.16	7270	-27.51	20230621	3350	57.31	20230103	7270	-27.51	20230621	3270	61.16	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
29	20231127	130739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5210	50	2	0.97	1166423790	224703	100.35	5200	5270	5100	6700	3620	5160	5190.96	1.79	0	-15548	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2026	66.79	1.96	12	0.58	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
30	20231127	120741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	40	2	0.78	961663700	185361	82.78	5200	5270	5100	6700	3620	5160	5188.06	1.79	0	-14876	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2022	66.67	1.95	12	0.48	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
31	20231127	110729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5220	60	2	1.16	896331010	172800	77.17	5200	5270	5100	6700	3620	5160	5187.10	1.79	0	-12768	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2030	66.92	1.96	12	0.44	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
32	20231127	100728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	0	3	0.00	491176990	94770	42.32	5200	5260	5120	6700	3620	5160	5182.83	1.79	0	-15597	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2007	66.15	1.94	12	0.24	78.00	2664.00	7270	20230621	-29.02	3270	20221229	57.80	7270	-29.02	20230621	3350	54.03	20230103	7270	-29.02	20230621	3270	57.80	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
33	20231127	090731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5220	60	2	1.16	95926890	18396	8.22	5200	5250	5190	6700	3620	5160	5214.55	1.79	0	4844	5260	5210	5170	5120	5080	5190	5100	194	1540	500	3710	10	1	38888569	2030	66.92	1.96	12	0.05	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.24	N	092200	500	194 억		697862	N	N	0	N	00	N
34	20231124	160724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	-20	5	-0.39	1153593750	222935	65.56	5220	5220	5130	6730	3630	5180	5174.59	1.70	0	27318	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2007	66.15	1.94	12	0.57	78.00	2664.00	7270	20230621	-29.02	3270	20221229	57.80	7270	-29.02	20230621	3350	54.03	20230103	7270	-29.02	20230621	3270	57.80	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
35	20231124	150732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	20	2	0.39	1015197060	196216	57.71	5220	5220	5130	6730	3630	5180	5173.88	1.70	0	24249	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2022	66.67	1.95	12	0.50	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
36	20231124	140734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5170	-10	5	-0.19	852567100	164821	48.47	5220	5220	5130	6730	3630	5180	5172.68	1.70	0	21686	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2011	66.28	1.94	12	0.42	78.00	2664.00	7270	20230621	-28.89	3270	20221229	58.10	7270	-28.89	20230621	3350	54.33	20230103	7270	-28.89	20230621	3270	58.10	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
37	20231124	130729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	10	2	0.19	743577240	143783	42.29	5220	5220	5130	6730	3630	5180	5171.52	1.70	0	17436	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2018	66.54	1.95	12	0.37	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
38	20231124	120734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	20	2	0.39	664131490	128466	37.78	5220	5220	5130	6730	3630	5180	5169.71	1.70	0	16009	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2022	66.67	1.95	12	0.33	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
39	20231124	110729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	0	3	0.00	573836020	111039	32.66	5220	5220	5130	6730	3630	5180	5167.88	1.70	0	13868	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2014	66.41	1.94	12	0.29	78.00	2664.00	7270	20230621	-28.75	3270	20221229	58.41	7270	-28.75	20230621	3350	54.63	20230103	7270	-28.75	20230621	3270	58.41	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
40	20231124	100729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5170	-10	5	-0.19	407221080	78814	23.18	5220	5220	5130	6730	3630	5180	5166.86	1.70	0	3972	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2011	66.28	1.94	12	0.20	78.00	2664.00	7270	20230621	-28.89	3270	20221229	58.10	7270	-28.89	20230621	3350	54.33	20230103	7270	-28.89	20230621	3270	58.10	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
41	20231124	090728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	-20	5	-0.39	137224400	26531	7.80	5220	5220	5130	6730	3630	5180	5172.23	1.70	0	-6580	5500	5340	5260	5100	5020	5300	5060	194	1550	500	3720	10	1	38888569	2007	66.15	1.94	12	0.07	78.00	2664.00	7270	20230621	-29.02	3270	20221229	57.80	7270	-29.02	20230621	3350	54.03	20230103	7270	-29.02	20230621	3270	57.80	20221229	2.24	N	092200	500	194 억		662089	N	N	0	N	00	N
42	20231123	160720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	-80	5	-1.52	1784310160	338419	136.15	5280	5420	5180	6830	3690	5260	5272.89	1.83	0	-44313	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2014	66.41	1.94	12	0.87	78.00	2664.00	7270	20230621	-28.75	3270	20221229	58.41	7270	-28.75	20230621	3350	54.63	20230103	7270	-28.75	20230621	3270	58.41	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
43	20231123	150744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5210	-50	5	-0.95	1552634420	293745	118.18	5280	5420	5200	6830	3690	5260	5285.86	1.83	0	-45042	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2026	66.79	1.96	12	0.76	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
44	20231123	140741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5220	-40	5	-0.76	1259012280	237385	95.50	5280	5420	5220	6830	3690	5260	5304.10	1.83	0	-43716	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2030	66.92	1.96	12	0.61	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
45	20231123	130740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5280	20	2	0.38	1003677970	188740	75.93	5280	5420	5230	6830	3690	5260	5318.49	1.83	0	-26500	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2053	67.69	1.98	12	0.49	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
46	20231123	120732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5270	10	2	0.19	942343540	177123	71.26	5280	5420	5230	6830	3690	5260	5321.07	1.83	0	-22838	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2049	67.56	1.98	12	0.46	78.00	2664.00	7270	20230621	-27.51	3270	20221229	61.16	7270	-27.51	20230621	3350	57.31	20230103	7270	-27.51	20230621	3270	61.16	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
47	20231123	110748	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5280	20	2	0.38	820082560	153970	61.94	5280	5420	5230	6830	3690	5260	5327.25	1.83	0	-24097	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2053	67.69	1.98	12	0.40	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
48	20231123	100732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	50	2	0.95	644135360	120692	48.56	5280	5420	5230	6830	3690	5260	5338.51	1.83	0	-24857	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2065	68.08	1.99	12	0.31	78.00	2664.00	7270	20230621	-26.96	3270	20221229	62.39	7270	-26.96	20230621	3350	58.51	20230103	7270	-26.96	20230621	3270	62.39	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
49	20231123	090728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5280	20	2	0.38	57375620	10892	4.38	5280	5300	5230	6830	3690	5260	5269.73	1.83	0	-2800	5433	5346	5263	5176	5093	5390	5220	194	1570	500	3780	10	1	38888569	2053	67.69	1.98	12	0.03	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.15	N	092200	500	194 억		712651	N	N	2	N	00	N
50	20231122	160703	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5260	0	3	0.00	1298064820	246248	72.54	5220	5350	5180	6830	3690	5260	5271.38	1.84	0	-4214	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2046	67.44	1.97	12	0.63	78.00	2664.00	7270	20230621	-27.65	3270	20221229	60.86	7270	-27.65	20230621	3350	57.01	20230103	7270	-27.65	20230621	3270	60.86	20221229	2.11	N	092200	500	194 억		715927	N	N	2	N	00	N
51	20231122	150716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5260	0	3	0.00	1230133090	233343	68.74	5220	5350	5180	6830	3690	5260	5271.79	1.84	0	-6093	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2046	67.44	1.97	12	0.60	78.00	2664.00	7270	20230621	-27.65	3270	20221229	60.86	7270	-27.65	20230621	3350	57.01	20230103	7270	-27.65	20230621	3270	60.86	20221229	2.11	N	092200	500	194 억		715927	N	N	3	N	00	N
52	20231122	140708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	40	2	0.76	1111200380	210758	62.09	5220	5350	5180	6830	3690	5260	5272.41	1.84	0	-6332	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2061	67.95	1.99	12	0.54	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.11	N	092200	500	194 억		715927	N	N	3	N	00	N
53	20231122	130735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	60	2	1.14	1045715810	198369	58.44	5220	5350	5180	6830	3690	5260	5271.58	1.84	0	-6413	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2069	68.21	2.00	12	0.51	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.11	N	092200	500	194 억		715927	N	N	3	N	00	N
54	20231122	120738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5290	30	2	0.57	910486140	172724	50.88	5220	5350	5180	6830	3690	5260	5271.35	1.84	0	-7481	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2057	67.82	1.99	12	0.44	78.00	2664.00	7270	20230621	-27.24	3270	20221229	61.77	7270	-27.24	20230621	3350	57.91	20230103	7270	-27.24	20230621	3270	61.77	20221229	2.11	N	092200	500	194 억		715927	N	N	3	N	00	N
55	20231122	110810	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	50	2	0.95	688119940	130717	38.51	5220	5350	5180	6830	3690	5260	5264.20	1.84	0	-10246	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2065	68.08	1.99	12	0.34	78.00	2664.00	7270	20230621	-26.96	3270	20221229	62.39	7270	-26.96	20230621	3350	58.51	20230103	7270	-26.96	20230621	3270	62.39	20221229	2.11	N	092200	500	194 억		715927	N	N	3	N	00	N
56	20231122	100749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5250	-10	5	-0.19	374489700	71680	21.12	5220	5280	5180	6830	3690	5260	5224.39	1.84	0	-3088	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2042	67.31	1.97	12	0.18	78.00	2664.00	7270	20230621	-27.79	3270	20221229	60.55	7270	-27.79	20230621	3350	56.72	20230103	7270	-27.79	20230621	3270	60.55	20221229	2.11	N	092200	500	194 억		715927	N	N	3	N	00	N
57	20231122	090711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	-30	5	-0.57	148325690	28497	8.40	5220	5250	5180	6830	3690	5260	5204.67	1.84	0	4113	5446	5352	5296	5202	5146	5325	5175	194	1570	500	3780	10	1	38888569	2034	67.05	1.96	12	0.07	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.11	N	092200	500	194 억		715927	N	N	3	N	00	N
58	20231121	160714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5260	-80	5	-1.50	1774270290	334843	115.25	5370	5390	5240	6940	3740	5340	5298.85	1.82	0	5795	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2046	67.44	1.97	12	0.86	78.00	2664.00	7270	20230621	-27.65	3270	20221229	60.86	7270	-27.65	20230621	3350	57.01	20230103	7270	-27.65	20230621	3270	60.86	20221229	2.14	N	092200	500	194 억		706116	N	N	3	N	00	N
59	20231121	150713	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5280	-60	5	-1.12	1689697800	318793	109.72	5370	5390	5240	6940	3740	5340	5300.26	1.82	0	7924	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2053	67.69	1.98	12	0.82	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.14	N	092200	500	194 억		706116	N	N	17	N	00	N
60	20231121	140706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	-30	5	-0.56	1484324000	279868	96.33	5370	5390	5240	6940	3740	5340	5303.62	1.82	0	15641	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2065	68.08	1.99	12	0.72	78.00	2664.00	7270	20230621	-26.96	3270	20221229	62.39	7270	-26.96	20230621	3350	58.51	20230103	7270	-26.96	20230621	3270	62.39	20221229	2.14	N	092200	500	194 억		706116	N	N	17	N	00	N
61	20231121	130701	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	-10	5	-0.19	1362823550	256933	88.43	5370	5390	5240	6940	3740	5340	5304.15	1.82	0	25685	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2073	68.33	2.00	12	0.66	78.00	2664.00	7270	20230621	-26.69	3270	20221229	63.00	7270	-26.69	20230621	3350	59.10	20230103	7270	-26.69	20230621	3270	63.00	20221229	2.14	N	092200	500	194 억		706116	N	N	17	N	00	N
62	20231121	120658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	-10	5	-0.19	1168124230	220426	75.87	5370	5390	5240	6940	3740	5340	5299.33	1.82	0	30767	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2073	68.33	2.00	12	0.57	78.00	2664.00	7270	20230621	-26.69	3270	20221229	63.00	7270	-26.69	20230621	3350	59.10	20230103	7270	-26.69	20230621	3270	63.00	20221229	2.14	N	092200	500	194 억		706116	N	N	17	N	00	N
63	20231121	110657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	-20	5	-0.37	1001734880	189261	65.14	5370	5370	5240	6940	3740	5340	5292.79	1.82	0	38479	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2069	68.21	2.00	12	0.49	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.14	N	092200	500	194 억		706116	N	N	17	N	00	N
64	20231121	100641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	-40	5	-0.75	611049240	115604	39.79	5370	5370	5240	6940	3740	5340	5285.56	1.82	0	7493	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2061	67.95	1.99	12	0.30	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.14	N	092200	500	194 억		706116	N	N	17	N	00	N
65	20231121	090651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5280	-60	5	-1.12	157453490	29658	10.21	5370	5370	5270	6940	3740	5340	5308.63	1.82	0	-13947	5413	5376	5313	5276	5213	5395	5295	194	1600	500	3840	10	1	38888569	2053	67.69	1.98	12	0.08	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.14	N	092200	500	194 억		706116	N	N	17	N	00	N
66	20231120	160656	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	20	2	0.38	1533535160	289086	68.36	5320	5350	5250	6910	3730	5320	5304.70	1.91	0	-35493	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2077	68.46	2.00	12	0.74	78.00	2664.00	7270	20230621	-26.55	3270	20221229	63.30	7270	-26.55	20230621	3350	59.40	20230103	7270	-26.55	20230621	3270	63.30	20221229	2.18	N	092200	500	194 억		741760	N	N	17	N	00	N
67	20231120	150701	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	0	3	0.00	1413185750	266478	63.01	5320	5350	5250	6910	3730	5320	5303.17	1.91	0	-28118	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2069	68.21	2.00	12	0.69	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.18	N	092200	500	194 억		741760	N	N	18	N	00	N
68	20231120	140700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	10	2	0.19	1254493540	236570	55.94	5320	5350	5250	6910	3730	5320	5302.81	1.91	0	-20888	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2073	68.33	2.00	12	0.61	78.00	2664.00	7270	20230621	-26.69	3270	20221229	63.00	7270	-26.69	20230621	3350	59.10	20230103	7270	-26.69	20230621	3270	63.00	20221229	2.18	N	092200	500	194 억		741760	N	N	18	N	00	N
69	20231120	130655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	0	3	0.00	1108082450	209000	49.42	5320	5350	5250	6910	3730	5320	5301.79	1.91	0	-18211	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2069	68.21	2.00	12	0.54	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.18	N	092200	500	194 억		741760	N	N	18	N	00	N
70	20231120	120657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	-20	5	-0.38	898463040	169399	40.06	5320	5350	5250	6910	3730	5320	5303.78	1.91	0	-14857	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2061	67.95	1.99	12	0.44	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.18	N	092200	500	194 억		741760	N	N	18	N	00	N
71	20231120	110656	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	-10	5	-0.19	631392690	119073	28.16	5320	5350	5250	6910	3730	5320	5302.49	1.91	0	-1530	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2065	68.08	1.99	12	0.31	78.00	2664.00	7270	20230621	-26.96	3270	20221229	62.39	7270	-26.96	20230621	3350	58.51	20230103	7270	-26.96	20230621	3270	62.39	20221229	2.18	N	092200	500	194 억		741760	N	N	18	N	00	N
72	20231120	100653	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	10	2	0.19	393503250	74380	17.59	5320	5330	5250	6910	3730	5320	5290.24	1.91	0	5510	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2073	68.33	2.00	12	0.19	78.00	2664.00	7270	20230621	-26.69	3270	20221229	63.00	7270	-26.69	20230621	3350	59.10	20230103	7270	-26.69	20230621	3270	63.00	20221229	2.18	N	092200	500	194 억		741760	N	N	18	N	00	N
73	20231120	090659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5290	-30	5	-0.56	94013960	17803	4.21	5320	5320	5250	6910	3730	5320	5279.66	1.91	0	1400	5560	5440	5350	5230	5140	5395	5185	194	1590	500	3830	10	1	38888569	2057	67.82	1.99	12	0.05	78.00	2664.00	7270	20230621	-27.24	3270	20221229	61.77	7270	-27.24	20230621	3350	57.91	20230103	7270	-27.24	20230621	3270	61.77	20221229	2.18	N	092200	500	194 억		741760	N	N	18	N	00	N
74	20231117	160713	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	-220	5	-3.97	2244922540	419868	60.98	5430	5470	5260	7200	3880	5540	5346.30	1.99	0	-26027	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2069	68.21	2.00	12	1.08	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.21	N	092200	500	194 억		772484	N	N	18	N	00	N
75	20231117	150717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5320	-220	5	-3.97	2139503110	400031	58.10	5430	5470	5260	7200	3880	5540	5347.86	1.99	0	-19673	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2069	68.21	2.00	12	1.03	78.00	2664.00	7270	20230621	-26.82	3270	20221229	62.69	7270	-26.82	20230621	3350	58.81	20230103	7270	-26.82	20230621	3270	62.69	20221229	2.21	N	092200	500	194 억		772484	N	N	0	N	00	N
76	20231117	140714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5290	-250	5	-4.51	1974426210	368860	53.57	5430	5470	5260	7200	3880	5540	5352.26	1.99	0	-14675	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2057	67.82	1.99	12	0.95	78.00	2664.00	7270	20230621	-27.24	3270	20221229	61.77	7270	-27.24	20230621	3350	57.91	20230103	7270	-27.24	20230621	3270	61.77	20221229	2.21	N	092200	500	194 억		772484	N	N	0	N	00	N
77	20231117	130713	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	-240	5	-4.33	1737545200	324055	47.07	5430	5470	5260	7200	3880	5540	5361.33	1.99	0	-12929	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2061	67.95	1.99	12	0.83	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.21	N	092200	500	194 억		772484	N	N	0	N	00	N
78	20231117	120714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	-200	5	-3.61	1434712000	266934	38.77	5430	5470	5310	7200	3880	5540	5374.15	1.99	0	-12106	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2077	68.46	2.00	12	0.69	78.00	2664.00	7270	20230621	-26.55	3270	20221229	63.30	7270	-26.55	20230621	3350	59.40	20230103	7270	-26.55	20230621	3270	63.30	20221229	2.21	N	092200	500	194 억		772484	N	N	0	N	00	N
79	20231117	110717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5370	-170	5	-3.07	1310624620	243747	35.40	5430	5470	5310	7200	3880	5540	5376.31	1.99	0	-4242	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2088	68.85	2.02	12	0.63	78.00	2664.00	7270	20230621	-26.13	3270	20221229	64.22	7270	-26.13	20230621	3350	60.30	20230103	7270	-26.13	20230621	3270	64.22	20221229	2.21	N	092200	500	194 억		772484	N	N	0	N	00	N
80	20231117	100714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5400	-140	5	-2.53	990738420	184166	26.75	5430	5470	5310	7200	3880	5540	5378.71	1.99	0	-4028	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2100	69.23	2.03	12	0.47	78.00	2664.00	7270	20230621	-25.72	3270	20221229	65.14	7270	-25.72	20230621	3350	61.19	20230103	7270	-25.72	20230621	3270	65.14	20221229	2.21	N	092200	500	194 억		772484	N	N	0	N	00	N
81	20231117	090716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5410	-130	5	-2.35	172369560	31781	4.62	5430	5470	5400	7200	3880	5540	5419.84	1.99	0	3483	5693	5616	5513	5436	5333	5655	5475	194	1660	500	3980	10	1	38888569	2104	69.36	2.03	12	0.08	78.00	2664.00	7270	20230621	-25.58	3270	20221229	65.44	7270	-25.58	20230621	3350	61.49	20230103	7270	-25.58	20230621	3270	65.44	20221229	2.21	N	092200	500	194 억		772484	N	N	0	N	00	N
82	20231116	160715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5530	50	2	0.91	3664659510	665532	24.87	5500	5590	5410	7120	3840	5480	5506.39	1.80	0	58385	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2151	70.90	2.08	12	1.71	78.00	2664.00	7270	20230621	-23.93	3270	20221229	69.11	7270	-23.93	20230621	3350	65.07	20230103	7270	-23.93	20230621	3270	69.11	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
83	20231116	150710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5460	-20	5	-0.36	3360905470	610353	22.80	5500	5590	5410	7120	3840	5480	5506.52	1.80	0	48596	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2123	70.00	2.05	12	1.57	78.00	2664.00	7270	20230621	-24.90	3270	20221229	66.97	7270	-24.90	20230621	3350	62.99	20230103	7270	-24.90	20230621	3270	66.97	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
84	20231116	140649	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5510	30	2	0.55	3048245890	553249	20.67	5500	5590	5410	7120	3840	5480	5509.76	1.80	0	46258	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2143	70.64	2.07	12	1.42	78.00	2664.00	7270	20230621	-24.21	3270	20221229	68.50	7270	-24.21	20230621	3350	64.48	20230103	7270	-24.21	20230621	3270	68.50	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
85	20231116	130709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5530	50	2	0.91	2800636790	508322	18.99	5500	5590	5410	7120	3840	5480	5509.61	1.80	0	52503	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2151	70.90	2.08	12	1.31	78.00	2664.00	7270	20230621	-23.93	3270	20221229	69.11	7270	-23.93	20230621	3350	65.07	20230103	7270	-23.93	20230621	3270	69.11	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
86	20231116	120711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5520	40	2	0.73	2502120080	454234	16.97	5500	5590	5410	7120	3840	5480	5508.48	1.80	0	37518	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2147	70.77	2.07	12	1.17	78.00	2664.00	7270	20230621	-24.07	3270	20221229	68.81	7270	-24.07	20230621	3350	64.78	20230103	7270	-24.07	20230621	3270	68.81	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
87	20231116	110709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5470	-10	5	-0.18	2068394450	375314	14.02	5500	5590	5410	7120	3840	5480	5511.16	1.80	0	9413	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2127	70.13	2.05	12	0.97	78.00	2664.00	7270	20230621	-24.76	3270	20221229	67.28	7270	-24.76	20230621	3350	63.28	20230103	7270	-24.76	20230621	3270	67.28	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
88	20231116	100710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5530	50	2	0.91	489432210	89226	3.33	5500	5530	5410	7120	3840	5480	5485.35	1.80	0	-360	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2151	70.90	2.08	12	0.23	78.00	2664.00	7270	20230621	-23.93	3270	20221229	69.11	7270	-23.93	20230621	3350	65.07	20230103	7270	-23.93	20230621	3270	69.11	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
89	20231116	090711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	0	3	0.00	0	0	0.00	0	0	0	7120	3840	5480	0.00	1.80	0	0	5940	5710	5420	5190	4900	5825	5305	194	1640	500	3940	10	1	38888569	2131	70.26	2.06	12	0.00	78.00	2664.00	7270	20230621	-24.62	3270	20221229	67.58	7270	-24.62	20230621	3350	63.58	20230103	7270	-24.62	20230621	3270	67.58	20221229	2.27	N	092200	500	194 억		699358	N	N	0	N	00	N
90	20231115	160624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5480	510	2	10.26	14316391050	2634525	816.53	5200	5650	5130	6460	3480	4970	5434.03	1.61	0	84908	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2131	70.26	2.06	12	6.77	78.00	2664.00	7270	20230621	-24.62	3270	20221229	67.58	7270	-24.62	20230621	3350	63.58	20230103	7270	-24.62	20230621	3270	67.58	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
91	20231115	150720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5420	450	2	9.05	13833489240	2546259	789.17	5200	5650	5130	6460	3480	4970	5432.87	1.61	0	57849	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2108	69.49	2.03	12	6.55	78.00	2664.00	7270	20230621	-25.45	3270	20221229	65.75	7270	-25.45	20230621	3350	61.79	20230103	7270	-25.45	20230621	3270	65.75	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
92	20231115	140718	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5460	490	2	9.86	13318361190	2451956	759.95	5200	5650	5130	6460	3480	4970	5431.73	1.61	0	43622	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2123	70.00	2.05	12	6.31	78.00	2664.00	7270	20230621	-24.90	3270	20221229	66.97	7270	-24.90	20230621	3350	62.99	20230103	7270	-24.90	20230621	3270	66.97	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
93	20231115	130720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5430	460	2	9.26	12854280840	2366675	733.51	5200	5650	5130	6460	3480	4970	5431.37	1.61	0	44200	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2112	69.62	2.04	12	6.09	78.00	2664.00	7270	20230621	-25.31	3270	20221229	66.06	7270	-25.31	20230621	3350	62.09	20230103	7270	-25.31	20230621	3270	66.06	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
94	20231115	120723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5450	480	2	9.66	12320791770	2268336	703.04	5200	5650	5130	6460	3480	4970	5431.64	1.61	0	36625	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2119	69.87	2.05	12	5.83	78.00	2664.00	7270	20230621	-25.03	3270	20221229	66.67	7270	-25.03	20230621	3350	62.69	20230103	7270	-25.03	20230621	3270	66.67	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
95	20231115	110729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5380	410	2	8.25	10818762170	1991561	617.25	5200	5650	5130	6460	3480	4970	5432.30	1.61	0	-2193	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2092	68.97	2.02	12	5.12	78.00	2664.00	7270	20230621	-26.00	3270	20221229	64.53	7270	-26.00	20230621	3350	60.60	20230103	7270	-26.00	20230621	3270	64.53	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
96	20231115	100723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5390	420	2	8.45	3601714290	679749	210.68	5200	5430	5130	6460	3480	4970	5298.59	1.61	0	155977	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2096	69.10	2.02	12	1.75	78.00	2664.00	7270	20230621	-25.86	3270	20221229	64.83	7270	-25.86	20230621	3350	60.90	20230103	7270	-25.86	20230621	3270	64.83	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
97	20231115	090715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5210	240	2	4.83	801710320	154616	47.92	5200	5230	5130	6460	3480	4970	5185.17	1.61	0	-4666	5110	5040	4900	4830	4690	5075	4865	194	1490	500	3570	10	1	38888569	2026	66.79	1.96	12	0.40	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.31	N	092200	500	194 억		625549	N	N	34	N	00	N
98	20231114	160707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4970	210	2	4.41	1526756555	311255	88.89	4760	4970	4760	6180	3335	4760	4904.53	1.46	0	51349	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1933	63.72	1.87	12	0.80	78.00	2664.00	7270	20230621	-31.64	3270	20221229	51.99	7270	-31.64	20230621	3350	48.36	20230103	7270	-31.64	20230621	3270	51.99	20221229	2.37	N	092200	500	194 억		569289	N	N	34	N	00	N
99	20231114	150709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	200	2	4.20	1353592845	276364	78.92	4760	4965	4760	6180	3335	4760	4897.86	1.46	0	51004	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1929	63.59	1.86	12	0.71	78.00	2664.00	7270	20230621	-31.77	3270	20221229	51.68	7270	-31.77	20230621	3350	48.06	20230103	7270	-31.77	20230621	3270	51.68	20221229	2.37	N	092200	500	194 억		569289	N	N	38	N	00	N
100	20231114	140709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4925	165	2	3.47	1091660465	223208	63.74	4760	4965	4760	6180	3335	4760	4890.78	1.46	0	56078	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1915	63.14	1.85	12	0.57	78.00	2664.00	7270	20230621	-32.26	3270	20221229	50.61	7270	-32.26	20230621	3350	47.01	20230103	7270	-32.26	20230621	3270	50.61	20221229	2.37	N	092200	500	194 억		569289	N	N	38	N	00	N
101	20231114	130710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	140	2	2.94	756848250	155104	44.29	4760	4920	4760	6180	3335	4760	4879.62	1.46	0	57733	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1906	62.82	1.84	12	0.40	78.00	2664.00	7270	20230621	-32.60	3270	20221229	49.85	7270	-32.60	20230621	3350	46.27	20230103	7270	-32.60	20230621	3270	49.85	20221229	2.37	N	092200	500	194 억		569289	N	N	38	N	00	N
102	20231114	120711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	130	2	2.73	687270030	140843	40.22	4760	4920	4760	6180	3335	4760	4879.69	1.46	0	50116	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1902	62.69	1.84	12	0.36	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.37	N	092200	500	194 억		569289	N	N	38	N	00	N
103	20231114	110718	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	125	2	2.63	618388580	126704	36.18	4760	4920	4760	6180	3335	4760	4880.58	1.46	0	44779	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1900	62.63	1.83	12	0.33	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.37	N	092200	500	194 억		569289	N	N	38	N	00	N
104	20231114	100711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	140	2	2.94	473203610	97047	27.71	4760	4920	4760	6180	3335	4760	4876.03	1.46	0	37503	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1906	62.82	1.84	12	0.25	78.00	2664.00	7270	20230621	-32.60	3270	20221229	49.85	7270	-32.60	20230621	3350	46.27	20230103	7270	-32.60	20230621	3270	49.85	20221229	2.37	N	092200	500	194 억		569289	N	N	38	N	00	N
105	20231114	090704	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4845	85	2	1.79	46655620	9687	2.77	4760	4850	4760	6180	3335	4760	4816.31	1.46	0	7184	5036	4897	4806	4667	4576	4852	4622	194	1420	500	3420	5	1	38888569	1884	62.12	1.82	12	0.02	78.00	2664.00	7270	20230621	-33.36	3270	20221229	48.17	7270	-33.36	20230621	3350	44.63	20230103	7270	-33.36	20230621	3270	48.17	20221229	2.37	N	092200	500	194 억		569289	N	N	38	N	00	N
106	20231113	160659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4760	-125	5	-2.56	1675499105	348305	86.72	4885	4945	4715	6350	3420	4885	4810.48	1.49	0	-8324	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1851	61.03	1.79	12	0.90	78.00	2664.00	7270	20230621	-34.53	3270	20221229	45.57	7270	-34.53	20230621	3350	42.09	20230103	7270	-34.53	20230621	3270	45.57	20221229	2.38	N	092200	500	194 억		580662	N	N	38	N	00	N
107	20231113	150657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4765	-120	5	-2.46	1551467145	322247	80.23	4885	4945	4715	6350	3420	4885	4814.50	1.49	0	-8720	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1853	61.09	1.79	12	0.83	78.00	2664.00	7270	20230621	-34.46	3270	20221229	45.72	7270	-34.46	20230621	3350	42.24	20230103	7270	-34.46	20230621	3270	45.72	20221229	2.38	N	092200	500	194 억		580662	N	N	125	N	00	N
108	20231113	140656	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4745	-140	5	-2.87	1448935930	300711	74.87	4885	4945	4715	6350	3420	4885	4818.34	1.49	0	-12601	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1845	60.83	1.78	12	0.77	78.00	2664.00	7270	20230621	-34.73	3270	20221229	45.11	7270	-34.73	20230621	3350	41.64	20230103	7270	-34.73	20230621	3270	45.11	20221229	2.38	N	092200	500	194 억		580662	N	N	125	N	00	N
109	20231113	130655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4765	-120	5	-2.46	1361345965	282262	70.28	4885	4945	4715	6350	3420	4885	4822.96	1.49	0	-11240	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1853	61.09	1.79	12	0.73	78.00	2664.00	7270	20230621	-34.46	3270	20221229	45.72	7270	-34.46	20230621	3350	42.24	20230103	7270	-34.46	20230621	3270	45.72	20221229	2.38	N	092200	500	194 억		580662	N	N	125	N	00	N
110	20231113	120655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4730	-155	5	-3.17	1255205205	259827	64.69	4885	4945	4715	6350	3420	4885	4830.90	1.49	0	-12876	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1839	60.64	1.78	12	0.67	78.00	2664.00	7270	20230621	-34.94	3270	20221229	44.65	7270	-34.94	20230621	3350	41.19	20230103	7270	-34.94	20230621	3270	44.65	20221229	2.38	N	092200	500	194 억		580662	N	N	125	N	00	N
111	20231113	110653	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4780	-105	5	-2.15	902658445	185551	46.20	4885	4945	4780	6350	3420	4885	4864.73	1.49	0	-13822	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1859	61.28	1.79	12	0.48	78.00	2664.00	7270	20230621	-34.25	3270	20221229	46.18	7270	-34.25	20230621	3350	42.69	20230103	7270	-34.25	20230621	3270	46.18	20221229	2.38	N	092200	500	194 억		580662	N	N	125	N	00	N
112	20231113	100652	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	5	2	0.10	477842465	97529	24.28	4885	4945	4860	6350	3420	4885	4899.51	1.49	0	8	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1902	62.69	1.84	12	0.25	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.38	N	092200	500	194 억		580662	N	N	125	N	00	N
113	20231113	090657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	5	2	0.10	163161795	33291	8.29	4885	4925	4885	6350	3420	4885	4901.14	1.49	0	-922	5115	5000	4905	4790	4695	4952	4742	194	1465	500	3510	5	1	38888569	1902	62.69	1.84	12	0.09	78.00	2664.00	7270	20230621	-32.74	3270	20221229	49.54	7270	-32.74	20230621	3350	45.97	20230103	7270	-32.74	20230621	3270	49.54	20221229	2.38	N	092200	500	194 억		580662	N	N	125	N	00	N
114	20231110	160712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	-135	5	-2.69	1935953730	396463	131.18	5020	5020	4810	6520	3520	5020	4883.02	1.64	0	-55336	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1900	62.63	1.83	12	1.02	78.00	2664.00	7270	20230621	-32.81	3270	20221229	49.39	7270	-32.81	20230621	3350	45.82	20230103	7270	-32.81	20230621	3270	49.39	20221229	2.40	N	092200	500	194 억		636032	N	N	125	N	00	N
115	20231110	150707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-140	5	-2.79	1838386880	376486	124.57	5020	5020	4810	6520	3520	5020	4882.97	1.64	0	-54686	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1898	62.56	1.83	12	0.97	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.40	N	092200	500	194 억		636032	N	N	13	N	00	N
116	20231110	140659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-140	5	-2.79	1641031005	335992	111.17	5020	5020	4810	6520	3520	5020	4884.09	1.64	0	-50670	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1898	62.56	1.83	12	0.86	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.40	N	092200	500	194 억		636032	N	N	13	N	00	N
117	20231110	130701	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4865	-155	5	-3.09	1556783995	318726	105.46	5020	5020	4810	6520	3520	5020	4884.34	1.64	0	-45103	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1892	62.37	1.83	12	0.82	78.00	2664.00	7270	20230621	-33.08	3270	20221229	48.78	7270	-33.08	20230621	3350	45.22	20230103	7270	-33.08	20230621	3270	48.78	20221229	2.40	N	092200	500	194 억		636032	N	N	13	N	00	N
118	20231110	120703	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-140	5	-2.79	1337266315	273709	90.56	5020	5020	4810	6520	3520	5020	4885.66	1.64	0	-36651	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1898	62.56	1.83	12	0.70	78.00	2664.00	7270	20230621	-32.87	3270	20221229	49.24	7270	-32.87	20230621	3350	45.67	20230103	7270	-32.87	20230621	3270	49.24	20221229	2.40	N	092200	500	194 억		636032	N	N	13	N	00	N
119	20231110	110654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4910	-110	5	-2.19	1203785170	246412	81.53	5020	5020	4810	6520	3520	5020	4885.19	1.64	0	-37837	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1909	62.95	1.84	12	0.63	78.00	2664.00	7270	20230621	-32.46	3270	20221229	50.15	7270	-32.46	20230621	3350	46.57	20230103	7270	-32.46	20230621	3270	50.15	20221229	2.40	N	092200	500	194 억		636032	N	N	13	N	00	N
120	20231110	100702	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	-125	5	-2.49	984978585	201874	66.80	5020	5020	4810	6520	3520	5020	4879.09	1.64	0	-34684	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1904	62.76	1.84	12	0.52	78.00	2664.00	7270	20230621	-32.67	3270	20221229	49.69	7270	-32.67	20230621	3350	46.12	20230103	7270	-32.67	20230621	3270	49.69	20221229	2.40	N	092200	500	194 억		636032	N	N	13	N	00	N
121	20231110	090649	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4955	-65	5	-1.29	174287270	35228	11.66	5020	5020	4910	6520	3520	5020	4947.16	1.64	0	-5370	5176	5097	5031	4952	4886	5137	4992	194	1500	500	3610	5	1	38888569	1927	63.53	1.86	12	0.09	78.00	2664.00	7270	20230621	-31.84	3270	20221229	51.53	7270	-31.84	20230621	3350	47.91	20230103	7270	-31.84	20230621	3270	51.53	20221229	2.40	N	092200	500	194 억		636032	N	N	13	N	00	N
122	20231109	160643	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	10	2	0.20	1511342935	300164	103.34	5010	5110	4965	6510	3510	5010	5035.23	1.69	0	-18903	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	10	1	38888569	1952	64.36	1.88	12	0.77	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.26	N	092200	500	194 억		658078	N	N	13	N	00	N
123	20231109	150643	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	50	2	1.00	1409392625	279901	96.36	5010	5110	4965	6510	3510	5010	5035.33	1.69	0	-20922	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	10	1	38888569	1968	64.87	1.90	12	0.72	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.26	N	092200	500	194 억		658078	N	N	2	N	00	N
124	20231109	140641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	70	2	1.40	1179476455	234550	80.75	5010	5110	4965	6510	3510	5010	5028.68	1.69	0	-17887	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	10	1	38888569	1976	65.13	1.91	12	0.60	78.00	2664.00	7270	20230621	-30.12	3270	20221229	55.35	7270	-30.12	20230621	3350	51.64	20230103	7270	-30.12	20230621	3270	55.35	20221229	2.26	N	092200	500	194 억		658078	N	N	2	N	00	N
125	20231109	130644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	791654295	157857	54.35	5010	5070	4965	6510	3510	5010	5015.01	1.69	0	-7136	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	10	1	38888569	1948	64.23	1.88	12	0.41	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	7270	-31.09	20230621	3350	49.55	20230103	7270	-31.09	20230621	3270	53.21	20221229	2.26	N	092200	500	194 억		658078	N	N	2	N	00	N
126	20231109	120648	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	10	2	0.20	687597305	137076	47.19	5010	5070	4965	6510	3510	5010	5016.18	1.69	0	-3389	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	10	1	38888569	1952	64.36	1.88	12	0.35	78.00	2664.00	7270	20230621	-30.95	3270	20221229	53.52	7270	-30.95	20230621	3350	49.85	20230103	7270	-30.95	20230621	3270	53.52	20221229	2.26	N	092200	500	194 억		658078	N	N	2	N	00	N
127	20231109	110646	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	30	2	0.60	633215765	126248	43.46	5010	5070	4965	6510	3510	5010	5015.65	1.69	0	-6753	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	10	1	38888569	1960	64.62	1.89	12	0.32	78.00	2664.00	7270	20230621	-30.67	3270	20221229	54.13	7270	-30.67	20230621	3350	50.45	20230103	7270	-30.67	20230621	3270	54.13	20221229	2.26	N	092200	500	194 억		658078	N	N	2	N	00	N
128	20231109	100641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4985	-25	5	-0.50	449704175	89637	30.86	5010	5070	4970	6510	3510	5010	5016.95	1.69	0	-14681	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	5	1	38888569	1939	63.91	1.87	12	0.23	78.00	2664.00	7270	20230621	-31.43	3270	20221229	52.45	7270	-31.43	20230621	3350	48.81	20230103	7270	-31.43	20230621	3270	52.45	20221229	2.26	N	092200	500	194 억		658078	N	N	2	N	00	N
129	20231109	090643	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	30	2	0.60	136229790	27017	9.30	5010	5070	5010	6510	3510	5010	5042.37	1.69	0	-3854	5210	5110	5060	4960	4910	5085	4935	194	1500	500	3600	10	1	38888569	1960	64.62	1.89	12	0.07	78.00	2664.00	7270	20230621	-30.67	3270	20221229	54.13	7270	-30.67	20230621	3350	50.45	20230103	7270	-30.67	20230621	3270	54.13	20221229	2.26	N	092200	500	194 억		658078	N	N	2	N	00	N
130	20231108	160638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-90	5	-1.76	1451630350	286703	45.79	5150	5160	5010	6630	3570	5100	5063.34	1.86	0	-63230	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	1948	64.23	1.88	12	0.74	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	7270	-31.09	20230621	3350	49.55	20230103	7270	-31.09	20230621	3270	53.21	20221229	2.28	N	092200	500	194 억		721732	N	N	2	N	00	N
131	20231108	150641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-90	5	-1.76	1302621910	256965	41.04	5150	5160	5010	6630	3570	5100	5069.26	1.86	0	-60497	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	1948	64.23	1.88	12	0.66	78.00	2664.00	7270	20230621	-31.09	3270	20221229	53.21	7270	-31.09	20230621	3350	49.55	20230103	7270	-31.09	20230621	3270	53.21	20221229	2.28	N	092200	500	194 억		721732	N	N	0	N	00	N
132	20231108	140638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-40	5	-0.78	919047370	180732	28.86	5150	5160	5040	6630	3570	5100	5085.14	1.86	0	-30679	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	1968	64.87	1.90	12	0.46	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.28	N	092200	500	194 억		721732	N	N	0	N	00	N
133	20231108	130639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-40	5	-0.78	787228800	154690	24.70	5150	5160	5040	6630	3570	5100	5089.07	1.86	0	-27183	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	1968	64.87	1.90	12	0.40	78.00	2664.00	7270	20230621	-30.40	3270	20221229	54.74	7270	-30.40	20230621	3350	51.04	20230103	7270	-30.40	20230621	3270	54.74	20221229	2.28	N	092200	500	194 억		721732	N	N	0	N	00	N
134	20231108	120632	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-50	5	-0.98	671811610	131862	21.06	5150	5160	5040	6630	3570	5100	5094.81	1.86	0	-18180	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	1964	64.74	1.90	12	0.34	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.28	N	092200	500	194 억		721732	N	N	0	N	00	N
135	20231108	110639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-50	5	-0.98	552506910	108288	17.29	5150	5160	5050	6630	3570	5100	5102.20	1.86	0	-17939	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	1964	64.74	1.90	12	0.28	78.00	2664.00	7270	20230621	-30.54	3270	20221229	54.43	7270	-30.54	20230621	3350	50.75	20230103	7270	-30.54	20230621	3270	54.43	20221229	2.28	N	092200	500	194 억		721732	N	N	0	N	00	N
136	20231108	100639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	-10	5	-0.20	299321290	58438	9.33	5150	5160	5090	6630	3570	5100	5122.03	1.86	0	-4818	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	1979	65.26	1.91	12	0.15	78.00	2664.00	7270	20230621	-29.99	3270	20221229	55.66	7270	-29.99	20230621	3350	51.94	20230103	7270	-29.99	20230621	3270	55.66	20221229	2.28	N	092200	500	194 억		721732	N	N	0	N	00	N
137	20231108	090636	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	50	2	0.98	37846110	7363	1.18	5150	5160	5110	6630	3570	5100	5140.04	1.86	0	-281	5466	5282	5156	4972	4846	5220	4910	194	1530	500	3670	10	1	38888569	2003	66.03	1.93	12	0.02	78.00	2664.00	7270	20230621	-29.16	3270	20221229	57.49	7270	-29.16	20230621	3350	53.73	20230103	7270	-29.16	20230621	3270	57.49	20221229	2.28	N	092200	500	194 억		721732	N	N	0	N	00	N
138	20231107	160639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-240	5	-4.49	3190507360	620457	113.77	5340	5340	5030	6940	3740	5340	5142.17	2.21	0	-138450	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	1983	65.38	1.91	12	1.60	78.00	2664.00	7270	20230621	-29.85	3270	20221229	55.96	7270	-29.85	20230621	3350	52.24	20230103	7270	-29.85	20230621	3270	55.96	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
139	20231107	150638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-270	5	-5.06	3055910680	594037	108.92	5340	5340	5030	6940	3740	5340	5144.24	2.21	0	-128560	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	1972	65.00	1.90	12	1.53	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
140	20231107	140642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-270	5	-5.06	2814557700	546406	100.19	5340	5340	5030	6940	3740	5340	5150.96	2.21	0	-111426	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	1972	65.00	1.90	12	1.41	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
141	20231107	130641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-270	5	-5.06	2537429730	491547	90.13	5340	5340	5030	6940	3740	5340	5162.05	2.21	0	-105614	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	1972	65.00	1.90	12	1.26	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
142	20231107	120636	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-270	5	-5.06	2033654740	391775	71.84	5340	5340	5050	6940	3740	5340	5190.79	2.21	0	-97718	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	1972	65.00	1.90	12	1.01	78.00	2664.00	7270	20230621	-30.26	3270	20221229	55.05	7270	-30.26	20230621	3350	51.34	20230103	7270	-30.26	20230621	3270	55.05	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
143	20231107	110637	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	-180	5	-3.37	1507949730	289064	53.00	5340	5340	5160	6940	3740	5340	5216.57	2.21	0	-73466	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	2007	66.15	1.94	12	0.74	78.00	2664.00	7270	20230621	-29.02	3270	20221229	57.80	7270	-29.02	20230621	3350	54.03	20230103	7270	-29.02	20230621	3270	57.80	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
144	20231107	100645	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	-140	5	-2.62	1236197070	236677	43.40	5340	5340	5180	6940	3740	5340	5223.03	2.21	0	-58760	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	2022	66.67	1.95	12	0.61	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
145	20231107	090629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5250	-90	5	-1.69	305445980	58211	10.67	5340	5340	5200	6940	3740	5340	5246.86	2.21	0	-15440	5433	5386	5313	5266	5193	5410	5290	194	1600	500	3840	10	1	38888569	2042	67.31	1.97	12	0.15	78.00	2664.00	7270	20230621	-27.79	3270	20221229	60.55	7270	-27.79	20230621	3350	56.72	20230103	7270	-27.79	20230621	3270	60.55	20221229	2.23	N	092200	500	194 억		860304	N	N	2	N	00	N
146	20231106	160623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	100	2	1.91	2855108390	537146	111.07	5330	5360	5240	6810	3670	5240	5315.25	2.05	0	58591	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2077	68.46	2.00	12	1.38	78.00	2664.00	7270	20230621	-26.55	3270	20221229	63.30	7270	-26.55	20230621	3350	59.40	20230103	7270	-26.55	20230621	3270	63.30	20221229	2.17	N	092200	500	194 억		797157	N	N	2	N	00	N
147	20231106	150626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5330	90	2	1.72	2664395160	501402	103.68	5330	5360	5240	6810	3670	5240	5313.89	2.05	0	53712	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2073	68.33	2.00	12	1.29	78.00	2664.00	7270	20230621	-26.69	3270	20221229	63.00	7270	-26.69	20230621	3350	59.10	20230103	7270	-26.69	20230621	3270	63.00	20221229	2.17	N	092200	500	194 억		797157	N	N	0	N	00	N
148	20231106	140624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5350	110	2	2.10	2432398160	457858	94.68	5330	5360	5240	6810	3670	5240	5312.56	2.05	0	54993	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2081	68.59	2.01	12	1.18	78.00	2664.00	7270	20230621	-26.41	3270	20221229	63.61	7270	-26.41	20230621	3350	59.70	20230103	7270	-26.41	20230621	3270	63.61	20221229	2.17	N	092200	500	194 억		797157	N	N	0	N	00	N
149	20231106	130631	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5310	70	2	1.34	2233847570	420621	86.98	5330	5360	5240	6810	3670	5240	5310.83	2.05	0	57533	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2065	68.08	1.99	12	1.08	78.00	2664.00	7270	20230621	-26.96	3270	20221229	62.39	7270	-26.96	20230621	3350	58.51	20230103	7270	-26.96	20230621	3270	62.39	20221229	2.17	N	092200	500	194 억		797157	N	N	0	N	00	N
150	20231106	120627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5300	60	2	1.15	1766772370	332699	68.80	5330	5360	5240	6810	3670	5240	5310.42	2.05	0	83056	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2061	67.95	1.99	12	0.86	78.00	2664.00	7270	20230621	-27.10	3270	20221229	62.08	7270	-27.10	20230621	3350	58.21	20230103	7270	-27.10	20230621	3270	62.08	20221229	2.17	N	092200	500	194 억		797157	N	N	0	N	00	N
151	20231106	110626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5340	100	2	1.91	1565648050	294853	60.97	5330	5360	5240	6810	3670	5240	5309.93	2.05	0	86142	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2077	68.46	2.00	12	0.76	78.00	2664.00	7270	20230621	-26.55	3270	20221229	63.30	7270	-26.55	20230621	3350	59.40	20230103	7270	-26.55	20230621	3270	63.30	20221229	2.17	N	092200	500	194 억		797157	N	N	0	N	00	N
152	20231106	100604	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5360	120	2	2.29	1131046270	213282	44.10	5330	5360	5240	6810	3670	5240	5303.06	2.05	0	53680	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2084	68.72	2.01	12	0.55	78.00	2664.00	7270	20230621	-26.27	3270	20221229	63.91	7270	-26.27	20230621	3350	60.00	20230103	7270	-26.27	20230621	3270	63.91	20221229	2.17	N	092200	500	194 억		797157	N	N	0	N	00	N
153	20231106	090627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5280	40	2	0.76	336201260	63466	13.12	5330	5350	5260	6810	3670	5240	5297.34	2.05	0	11377	5446	5342	5226	5122	5006	5285	5065	194	1570	500	3770	10	1	38888569	2053	67.69	1.98	12	0.16	78.00	2664.00	7270	20230621	-27.37	3270	20221229	61.47	7270	-27.37	20230621	3350	57.61	20230103	7270	-27.37	20230621	3270	61.47	20221229	2.17	N	092200	500	194 억		797157	N	N	0	N	00	N
154	20231103	160619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	10	2	0.19	2483454770	477769	99.31	5320	5330	5110	6790	3670	5230	5198.00	2.13	0	-30896	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2038	67.18	1.97	12	1.23	78.00	2664.00	7270	20230621	-27.92	3270	20221229	60.24	7270	-27.92	20230621	3350	56.42	20230103	7270	-27.92	20230621	3270	60.24	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
155	20231103	150617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	0	3	0.00	2352226370	452705	94.10	5320	5330	5110	6790	3670	5230	5195.94	2.13	0	-26637	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2034	67.05	1.96	12	1.16	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
156	20231103	140618	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	-40	5	-0.76	2159869940	415670	86.40	5320	5330	5110	6790	3670	5230	5196.12	2.13	0	-27261	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2018	66.54	1.95	12	1.07	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
157	20231103	130617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5200	-30	5	-0.57	1972321930	379455	78.88	5320	5330	5110	6790	3670	5230	5197.78	2.13	0	-33782	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2022	66.67	1.95	12	0.98	78.00	2664.00	7270	20230621	-28.47	3270	20221229	59.02	7270	-28.47	20230621	3350	55.22	20230103	7270	-28.47	20230621	3270	59.02	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
158	20231103	120617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5220	-10	5	-0.19	1722666270	331762	68.96	5320	5330	5110	6790	3670	5230	5192.48	2.13	0	-44250	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2030	66.92	1.96	12	0.85	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
159	20231103	110622	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	-40	5	-0.76	1435379660	276723	57.52	5320	5330	5110	6790	3670	5230	5187.06	2.13	0	-66334	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2018	66.54	1.95	12	0.71	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
160	20231103	100609	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	-70	5	-1.34	1199672030	231016	48.02	5320	5330	5110	6790	3670	5230	5193.03	2.13	0	-71093	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2007	66.15	1.94	12	0.59	78.00	2664.00	7270	20230621	-29.02	3270	20221229	57.80	7270	-29.02	20230621	3350	54.03	20230103	7270	-29.02	20230621	3270	57.80	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
161	20231103	090613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	0	3	0.00	194342030	36822	7.65	5320	5330	5230	6790	3670	5230	5277.88	2.13	0	-12764	5350	5290	5220	5160	5090	5320	5190	194	1560	500	3760	10	1	38888569	2034	67.05	1.96	12	0.09	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.18	N	092200	500	194 억		829916	N	N	0	N	00	N
162	20231102	160612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	110	2	2.15	2433275730	466337	142.06	5190	5280	5150	6650	3590	5120	5217.84	1.81	0	120566	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2034	67.05	1.96	12	1.20	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
163	20231102	150619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5220	100	2	1.95	2319142290	444504	135.41	5190	5280	5150	6650	3590	5120	5217.37	1.81	0	122911	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2030	66.92	1.96	12	1.14	78.00	2664.00	7270	20230621	-28.20	3270	20221229	59.63	7270	-28.20	20230621	3350	55.82	20230103	7270	-28.20	20230621	3270	59.63	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
164	20231102	140607	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5210	90	2	1.76	2013165270	385601	117.47	5190	5280	5150	6650	3590	5120	5220.85	1.81	0	100518	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2026	66.79	1.96	12	0.99	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
165	20231102	130614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	110	2	2.15	1621529700	310347	94.54	5190	5280	5150	6650	3590	5120	5224.90	1.81	0	82910	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2034	67.05	1.96	12	0.80	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
166	20231102	120609	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5210	90	2	1.76	1444747500	276441	84.21	5190	5280	5150	6650	3590	5120	5226.25	1.81	0	81329	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2026	66.79	1.96	12	0.71	78.00	2664.00	7270	20230621	-28.34	3270	20221229	59.33	7270	-28.34	20230621	3350	55.52	20230103	7270	-28.34	20230621	3270	59.33	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
167	20231102	110611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5240	120	2	2.34	1137791690	217515	66.26	5190	5280	5150	6650	3590	5120	5230.87	1.81	0	76840	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2038	67.18	1.97	12	0.56	78.00	2664.00	7270	20230621	-27.92	3270	20221229	60.24	7270	-27.92	20230621	3350	56.42	20230103	7270	-27.92	20230621	3270	60.24	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
168	20231102	100611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5260	140	2	2.73	885229340	169398	51.61	5190	5280	5150	6650	3590	5120	5225.74	1.81	0	77428	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2046	67.44	1.97	12	0.44	78.00	2664.00	7270	20230621	-27.65	3270	20221229	60.86	7270	-27.65	20230621	3350	57.01	20230103	7270	-27.65	20230621	3270	60.86	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
169	20231102	090615	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5230	110	2	2.15	175671550	33754	10.28	5190	5240	5150	6650	3590	5120	5204.49	1.81	0	11567	5286	5202	5146	5062	5006	5175	5035	194	1530	500	3680	10	1	38888569	2034	67.05	1.96	12	0.09	78.00	2664.00	7270	20230621	-28.06	3270	20221229	59.94	7270	-28.06	20230621	3350	56.12	20230103	7270	-28.06	20230621	3270	59.94	20221229	2.21	N	092200	500	194 억		705527	N	N	0	N	00	N
170	20231101	160608	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	10	2	0.20	1678555310	325697	69.36	5180	5230	5090	6640	3580	5110	5153.87	1.81	0	-1080	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	1991	65.64	1.92	12	0.84	78.00	2664.00	7270	20230621	-29.57	3270	20221229	56.57	7270	-29.57	20230621	3350	52.84	20230103	7270	-29.57	20230621	3270	56.57	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N
171	20231101	150610	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-10	5	-0.20	1556216800	301731	64.25	5180	5230	5090	6640	3580	5110	5157.63	1.81	0	140	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	1983	65.38	1.91	12	0.78	78.00	2664.00	7270	20230621	-29.85	3270	20221229	55.96	7270	-29.85	20230621	3350	52.24	20230103	7270	-29.85	20230621	3270	55.96	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N
172	20231101	140604	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	0	3	0.00	1343727620	260090	55.39	5180	5230	5090	6640	3580	5110	5166.39	1.81	0	9113	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	1987	65.51	1.92	12	0.67	78.00	2664.00	7270	20230621	-29.71	3270	20221229	56.27	7270	-29.71	20230621	3350	52.54	20230103	7270	-29.71	20230621	3270	56.27	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N
173	20231101	130608	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	10	2	0.20	1188704800	229740	48.92	5180	5230	5110	6640	3580	5110	5174.13	1.81	0	14985	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	1991	65.64	1.92	12	0.59	78.00	2664.00	7270	20230621	-29.57	3270	20221229	56.57	7270	-29.57	20230621	3350	52.84	20230103	7270	-29.57	20230621	3270	56.57	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N
174	20231101	120623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	20	2	0.39	1012081140	195377	41.61	5180	5230	5110	6640	3580	5110	5180.14	1.81	0	25788	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	1995	65.77	1.93	12	0.50	78.00	2664.00	7270	20230621	-29.44	3270	20221229	56.88	7270	-29.44	20230621	3350	53.13	20230103	7270	-29.44	20230621	3270	56.88	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N
175	20231101	110625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	20	2	0.39	906747160	174870	37.24	5180	5230	5110	6640	3580	5110	5185.26	1.81	0	35183	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	1995	65.77	1.93	12	0.45	78.00	2664.00	7270	20230621	-29.44	3270	20221229	56.88	7270	-29.44	20230621	3350	53.13	20230103	7270	-29.44	20230621	3270	56.88	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N
176	20231101	100617	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	80	2	1.57	625935550	120503	25.66	5180	5230	5110	6640	3580	5110	5194.36	1.81	0	29895	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	2018	66.54	1.95	12	0.31	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N
177	20231101	090618	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5190	80	2	1.57	114579000	22160	4.72	5180	5210	5110	6640	3580	5110	5170.53	1.81	0	6806	5456	5282	5166	4992	4876	5225	4935	194	1530	500	3670	10	1	38888569	2018	66.54	1.95	12	0.06	78.00	2664.00	7270	20230621	-28.61	3270	20221229	58.72	7270	-28.61	20230621	3350	54.93	20230103	7270	-28.61	20230621	3270	58.72	20221229	2.21	N	092200	500	194 억		705254	N	N	0	N	00	N