KissMeData/200880/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	161004	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17260	200	2	1.17	4010913440	234758	69.12	17170	17260	16900	22150	11950	17060	17084.99	11.31	0	10055	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4665	8.38	0.65	12	0.87	2060.00	26709.00	29800	20230717	-42.08	7700	20230105	124.16	29800	-42.08	20230717	7700	124.16	20230105	29800	-42.08	20230717	7700	124.16	20230105	2.75	N	200880	500	135 억		3055790	N	N	282	N	00	N
3	20231130	151003	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17170	110	2	0.64	3540186570	207434	61.08	17170	17190	16900	22150	11950	17060	17066.57	11.31	0	4981	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4641	8.33	0.64	12	0.77	2060.00	26709.00	29800	20230717	-42.38	7700	20230105	122.99	29800	-42.38	20230717	7700	122.99	20230105	29800	-42.38	20230717	7700	122.99	20230105	2.75	N	200880	500	135 억		3055790	N	N	357	N	00	N
4	20231130	141000	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17050	-10	5	-0.06	3014522630	176732	52.04	17170	17190	16900	22150	11950	17060	17057.03	11.31	0	-1820	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4608	8.28	0.64	12	0.65	2060.00	26709.00	29800	20230717	-42.79	7700	20230105	121.43	29800	-42.79	20230717	7700	121.43	20230105	29800	-42.79	20230717	7700	121.43	20230105	2.75	N	200880	500	135 억		3055790	N	N	357	N	00	N
5	20231130	130958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16970	-90	5	-0.53	2455319760	143789	42.34	17170	17190	16950	22150	11950	17060	17075.86	11.31	0	2382	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4587	8.24	0.64	12	0.53	2060.00	26709.00	29800	20230717	-43.05	7700	20230105	120.39	29800	-43.05	20230717	7700	120.39	20230105	29800	-43.05	20230717	7700	120.39	20230105	2.75	N	200880	500	135 억		3055790	N	N	357	N	00	N
6	20231130	121012	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17060	0	3	0.00	1821097380	106496	31.36	17170	17190	16980	22150	11950	17060	17100.16	11.31	0	1843	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4611	8.28	0.64	12	0.39	2060.00	26709.00	29800	20230717	-42.75	7700	20230105	121.56	29800	-42.75	20230717	7700	121.56	20230105	29800	-42.75	20230717	7700	121.56	20230105	2.75	N	200880	500	135 억		3055790	N	N	357	N	00	N
7	20231130	111007	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17130	70	2	0.41	1444601070	84521	24.89	17170	17190	16980	22150	11950	17060	17091.64	11.31	0	494	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4630	8.32	0.64	12	0.31	2060.00	26709.00	29800	20230717	-42.52	7700	20230105	122.47	29800	-42.52	20230717	7700	122.47	20230105	29800	-42.52	20230717	7700	122.47	20230105	2.75	N	200880	500	135 억		3055790	N	N	357	N	00	N
8	20231130	100959	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17110	50	2	0.29	1048269410	61364	18.07	17170	17190	16980	22150	11950	17060	17082.82	11.31	0	-46	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4625	8.31	0.64	12	0.23	2060.00	26709.00	29800	20230717	-42.58	7700	20230105	122.21	29800	-42.58	20230717	7700	122.21	20230105	29800	-42.58	20230717	7700	122.21	20230105	2.75	N	200880	500	135 억		3055790	N	N	357	N	00	N
9	20231130	091000	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17090	30	2	0.18	209829700	12241	3.60	17170	17190	17060	22150	11950	17060	17141.82	11.31	0	-4568	18153	17606	17313	16766	16473	17460	16620	135	5090	500	11940	10	1	27028437	4619	8.30	0.64	12	0.05	2060.00	26709.00	29800	20230717	-42.65	7700	20230105	121.95	29800	-42.65	20230717	7700	121.95	20230105	29800	-42.65	20230717	7700	121.95	20230105	2.75	N	200880	500	135 억		3055790	N	N	357	N	00	N
10	20231129	160956	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17060	-400	5	-2.29	5872412130	337415	105.32	17830	17860	17020	22650	12230	17460	17404.85	11.62	0	-86527	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4611	8.28	0.64	12	1.25	2060.00	26709.00	29800	20230717	-42.75	7700	20230105	121.56	29800	-42.75	20230717	7700	121.56	20230105	29800	-42.75	20230717	7700	121.56	20230105	2.71	N	200880	500	135 억		3141912	N	N	357	N	00	N
11	20231129	151006	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17030	-430	5	-2.46	5703886500	327532	102.24	17830	17860	17020	22650	12230	17460	17414.75	11.62	0	-85252	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4603	8.27	0.64	12	1.21	2060.00	26709.00	29800	20230717	-42.85	7700	20230105	121.17	29800	-42.85	20230717	7700	121.17	20230105	29800	-42.85	20230717	7700	121.17	20230105	2.71	N	200880	500	135 억		3141912	N	N	1	N	00	N
12	20231129	140959	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17180	-280	5	-1.60	4831929030	276523	86.31	17830	17860	17160	22650	12230	17460	17473.88	11.62	0	-81741	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4643	8.34	0.64	12	1.02	2060.00	26709.00	29800	20230717	-42.35	7700	20230105	123.12	29800	-42.35	20230717	7700	123.12	20230105	29800	-42.35	20230717	7700	123.12	20230105	2.71	N	200880	500	135 억		3141912	N	N	1	N	00	N
13	20231129	130959	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17190	-270	5	-1.55	4354617110	248807	77.66	17830	17860	17160	22650	12230	17460	17501.99	11.62	0	-69862	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4646	8.34	0.64	12	0.92	2060.00	26709.00	29800	20230717	-42.32	7700	20230105	123.25	29800	-42.32	20230717	7700	123.25	20230105	29800	-42.32	20230717	7700	123.25	20230105	2.71	N	200880	500	135 억		3141912	N	N	1	N	00	N
14	20231129	121002	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17400	-60	5	-0.34	3565400840	203140	63.41	17830	17860	17370	22650	12230	17460	17551.45	11.62	0	-51634	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4703	8.45	0.65	12	0.75	2060.00	26709.00	29800	20230717	-41.61	7700	20230105	125.97	29800	-41.61	20230717	7700	125.97	20230105	29800	-41.61	20230717	7700	125.97	20230105	2.71	N	200880	500	135 억		3141912	N	N	1	N	00	N
15	20231129	111001	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17450	-10	5	-0.06	3059388540	174101	54.34	17830	17860	17370	22650	12230	17460	17572.49	11.62	0	-49594	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4716	8.47	0.65	12	0.64	2060.00	26709.00	29800	20230717	-41.44	7700	20230105	126.62	29800	-41.44	20230717	7700	126.62	20230105	29800	-41.44	20230717	7700	126.62	20230105	2.71	N	200880	500	135 억		3141912	N	N	1	N	00	N
16	20231129	100958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17550	90	2	0.52	2442528210	138912	43.36	17830	17860	17370	22650	12230	17460	17583.28	11.62	0	-41219	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4743	8.52	0.66	12	0.51	2060.00	26709.00	29800	20230717	-41.11	7700	20230105	127.92	29800	-41.11	20230717	7700	127.92	20230105	29800	-41.11	20230717	7700	127.92	20230105	2.71	N	200880	500	135 억		3141912	N	N	1	N	00	N
17	20231129	090955	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17630	170	2	0.97	947218140	53492	16.70	17830	17860	17530	22650	12230	17460	17707.66	11.62	0	-24797	18120	17790	17370	17040	16620	17955	17205	135	5190	500	12220	10	1	27028437	4765	8.56	0.66	12	0.20	2060.00	26709.00	29800	20230717	-40.84	7700	20230105	128.96	29800	-40.84	20230717	7700	128.96	20230105	29800	-40.84	20230717	7700	128.96	20230105	2.71	N	200880	500	135 억		3141912	N	N	1	N	00	N
18	20231128	160955	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17460	80	2	0.46	5484107020	315816	85.70	17380	17700	16950	22550	12170	17380	17364.80	11.63	0	-8094	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4719	8.48	0.65	12	1.17	2060.00	26709.00	29800	20230717	-41.41	7700	20230105	126.75	29800	-41.41	20230717	7700	126.75	20230105	29800	-41.41	20230717	7700	126.75	20230105	2.91	N	200880	500	135 억		3143914	N	N	1	N	00	N
19	20231128	150851	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17440	60	2	0.35	5235891960	301578	81.84	17380	17700	16950	22550	12170	17380	17361.65	11.63	0	-7669	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4714	8.47	0.65	12	1.12	2060.00	26709.00	29800	20230717	-41.48	7700	20230105	126.49	29800	-41.48	20230717	7700	126.49	20230105	29800	-41.48	20230717	7700	126.49	20230105	2.91	N	200880	500	135 억		3143914	N	N	100	N	00	N
20	20231128	140955	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17500	120	2	0.69	4856980070	279840	75.94	17380	17700	16950	22550	12170	17380	17356.28	11.63	0	-3414	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4730	8.50	0.66	12	1.04	2060.00	26709.00	29800	20230717	-41.28	7700	20230105	127.27	29800	-41.28	20230717	7700	127.27	20230105	29800	-41.28	20230717	7700	127.27	20230105	2.91	N	200880	500	135 억		3143914	N	N	100	N	00	N
21	20231128	130948	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17610	230	2	1.32	4052428240	233759	63.43	17380	17700	16950	22550	12170	17380	17335.92	11.63	0	-4390	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4760	8.55	0.66	12	0.86	2060.00	26709.00	29800	20230717	-40.91	7700	20230105	128.70	29800	-40.91	20230717	7700	128.70	20230105	29800	-40.91	20230717	7700	128.70	20230105	2.91	N	200880	500	135 억		3143914	N	N	100	N	00	N
22	20231128	120954	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17540	160	2	0.92	3190911530	184814	50.15	17380	17590	16950	22550	12170	17380	17265.53	11.63	0	-9479	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4741	8.51	0.66	12	0.68	2060.00	26709.00	29800	20230717	-41.14	7700	20230105	127.79	29800	-41.14	20230717	7700	127.79	20230105	29800	-41.14	20230717	7700	127.79	20230105	2.91	N	200880	500	135 억		3143914	N	N	100	N	00	N
23	20231128	110954	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17460	80	2	0.46	2344572650	136475	37.03	17380	17470	16950	22550	12170	17380	17179.50	11.63	0	-4113	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4719	8.48	0.65	12	0.50	2060.00	26709.00	29800	20230717	-41.41	7700	20230105	126.75	29800	-41.41	20230717	7700	126.75	20230105	29800	-41.41	20230717	7700	126.75	20230105	2.91	N	200880	500	135 억		3143914	N	N	100	N	00	N
24	20231128	100950	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17110	-270	5	-1.55	1584198110	92660	25.14	17380	17380	16950	22550	12170	17380	17096.89	11.63	0	-19245	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4625	8.31	0.64	12	0.34	2060.00	26709.00	29800	20230717	-42.58	7700	20230105	122.21	29800	-42.58	20230717	7700	122.21	20230105	29800	-42.58	20230717	7700	122.21	20230105	2.91	N	200880	500	135 억		3143914	N	N	100	N	00	N
25	20231128	090951	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17110	-270	5	-1.55	687076380	40244	10.92	17380	17380	16950	22550	12170	17380	17072.77	11.63	0	-14427	17820	17600	17440	17220	17060	17520	17140	135	5170	500	12160	10	1	27028437	4625	8.31	0.64	12	0.15	2060.00	26709.00	29800	20230717	-42.58	7700	20230105	122.21	29800	-42.58	20230717	7700	122.21	20230105	29800	-42.58	20230717	7700	122.21	20230105	2.91	N	200880	500	135 억		3143914	N	N	100	N	00	N
26	20231127	160944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17380	-120	5	-0.69	6368182820	364918	45.05	17500	17660	17280	22750	12250	17500	17450.92	11.75	0	-34247	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4698	8.44	0.65	12	1.35	2060.00	26709.00	29800	20230717	-41.68	7700	20230105	125.71	29800	-41.68	20230717	7700	125.71	20230105	29800	-41.68	20230717	7700	125.71	20230105	2.83	N	200880	500	135 억		3176959	N	N	100	N	00	N
27	20231127	150953	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17460	-40	5	-0.23	6086041340	348719	43.05	17500	17660	17280	22750	12250	17500	17452.41	11.75	0	-33716	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4719	8.48	0.65	12	1.29	2060.00	26709.00	29800	20230717	-41.41	7700	20230105	126.75	29800	-41.41	20230717	7700	126.75	20230105	29800	-41.41	20230717	7700	126.75	20230105	2.83	N	200880	500	135 억		3176959	N	N	0	N	00	N
28	20231127	140952	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17460	-40	5	-0.23	5336038930	305683	37.74	17500	17660	17280	22750	12250	17500	17455.96	11.75	0	-22226	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4719	8.48	0.65	12	1.13	2060.00	26709.00	29800	20230717	-41.41	7700	20230105	126.75	29800	-41.41	20230717	7700	126.75	20230105	29800	-41.41	20230717	7700	126.75	20230105	2.83	N	200880	500	135 억		3176959	N	N	0	N	00	N
29	20231127	130954	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17460	-40	5	-0.23	4833462390	276934	34.19	17500	17660	17280	22750	12250	17500	17453.29	11.75	0	-15047	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4719	8.48	0.65	12	1.02	2060.00	26709.00	29800	20230717	-41.41	7700	20230105	126.75	29800	-41.41	20230717	7700	126.75	20230105	29800	-41.41	20230717	7700	126.75	20230105	2.83	N	200880	500	135 억		3176959	N	N	0	N	00	N
30	20231127	120958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17500	0	3	0.00	4242245620	243088	30.01	17500	17660	17280	22750	12250	17500	17451.26	11.75	0	-15970	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4730	8.50	0.66	12	0.90	2060.00	26709.00	29800	20230717	-41.28	7700	20230105	127.27	29800	-41.28	20230717	7700	127.27	20230105	29800	-41.28	20230717	7700	127.27	20230105	2.83	N	200880	500	135 억		3176959	N	N	0	N	00	N
31	20231127	110942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17370	-130	5	-0.74	3424055120	195978	24.19	17500	17660	17280	22750	12250	17500	17471.47	11.75	0	-11075	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4695	8.43	0.65	12	0.73	2060.00	26709.00	29800	20230717	-41.71	7700	20230105	125.58	29800	-41.71	20230717	7700	125.58	20230105	29800	-41.71	20230717	7700	125.58	20230105	2.83	N	200880	500	135 억		3176959	N	N	0	N	00	N
32	20231127	100941	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17400	-100	5	-0.57	2751051050	157333	19.42	17500	17660	17280	22750	12250	17500	17485.43	11.75	0	-14881	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4703	8.45	0.65	12	0.58	2060.00	26709.00	29800	20230717	-41.61	7700	20230105	125.97	29800	-41.61	20230717	7700	125.97	20230105	29800	-41.61	20230717	7700	125.97	20230105	2.83	N	200880	500	135 억		3176959	N	N	0	N	00	N
33	20231127	090944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17550	50	2	0.29	768612810	44086	5.44	17500	17560	17280	22750	12250	17500	17432.71	11.75	0	-4653	18573	18036	17233	16696	15893	18305	16965	135	5250	500	12250	10	1	27028437	4743	8.52	0.66	12	0.16	2060.00	26709.00	29800	20230717	-41.11	7700	20230105	127.92	29800	-41.11	20230717	7700	127.92	20230105	29800	-41.11	20230717	7700	127.92	20230105	2.83	N	200880	500	135 억		3176959	N	N	0	N	00	N
34	20231124	160936	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17500	1100	2	6.71	13848967910	802663	313.78	16450	17770	16430	21300	11480	16400	17252.62	11.44	0	89437	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4730	8.50	0.66	12	2.97	2060.00	26709.00	29800	20230717	-41.28	7700	20230105	127.27	29800	-41.28	20230717	7700	127.27	20230105	29800	-41.28	20230717	7700	127.27	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
35	20231124	150945	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17470	1070	2	6.52	12793153810	742190	290.14	16450	17770	16430	21300	11480	16400	17237.07	11.44	0	89720	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4722	8.48	0.65	12	2.75	2060.00	26709.00	29800	20230717	-41.38	7700	20230105	126.88	29800	-41.38	20230717	7700	126.88	20230105	29800	-41.38	20230717	7700	126.88	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
36	20231124	140944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17190	790	2	4.82	8503152920	496999	194.29	16450	17390	16430	21300	11480	16400	17109.04	11.44	0	62940	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4646	8.34	0.64	12	1.84	2060.00	26709.00	29800	20230717	-42.32	7700	20230105	123.25	29800	-42.32	20230717	7700	123.25	20230105	29800	-42.32	20230717	7700	123.25	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
37	20231124	130940	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17220	820	2	5.00	7835913480	458183	179.11	16450	17390	16430	21300	11480	16400	17102.19	11.44	0	69153	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4654	8.36	0.64	12	1.70	2060.00	26709.00	29800	20230717	-42.21	7700	20230105	123.64	29800	-42.21	20230717	7700	123.64	20230105	29800	-42.21	20230717	7700	123.64	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
38	20231124	120947	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17340	940	2	5.73	6137632600	360046	140.75	16450	17340	16430	21300	11480	16400	17046.85	11.44	0	74392	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4687	8.42	0.65	12	1.33	2060.00	26709.00	29800	20230717	-41.81	7700	20230105	125.19	29800	-41.81	20230717	7700	125.19	20230105	29800	-41.81	20230717	7700	125.19	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
39	20231124	110943	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17040	640	2	3.90	4905985140	288524	112.79	16450	17300	16430	21300	11480	16400	17003.79	11.44	0	55489	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4606	8.27	0.64	12	1.07	2060.00	26709.00	29800	20230717	-42.82	7700	20230105	121.30	29800	-42.82	20230717	7700	121.30	20230105	29800	-42.82	20230717	7700	121.30	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
40	20231124	100944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17040	640	2	3.90	4057422440	238891	93.39	16450	17300	16430	21300	11480	16400	16984.48	11.44	0	50560	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4606	8.27	0.64	12	0.88	2060.00	26709.00	29800	20230717	-42.82	7700	20230105	121.30	29800	-42.82	20230717	7700	121.30	20230105	29800	-42.82	20230717	7700	121.30	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
41	20231124	090939	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16540	140	2	0.85	359055910	21653	8.46	16450	16700	16430	21300	11480	16400	16582.52	11.44	0	2139	17200	16800	16550	16150	15900	16675	16025	135	4900	500	11480	10	1	27028437	4471	8.03	0.62	12	0.08	2060.00	26709.00	29800	20230717	-44.50	7700	20230105	114.81	29800	-44.50	20230717	7700	114.81	20230105	29800	-44.50	20230717	7700	114.81	20230105	2.93	N	200880	500	135 억		3091451	N	N	0	N	00	N
42	20231123	160928	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16400	-430	5	-2.55	4200438970	254235	102.41	16930	16950	16300	21850	11790	16830	16522.12	11.49	0	-14720	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4433	7.96	0.61	12	0.94	2060.00	26709.00	29800	20230717	-44.97	7700	20230105	112.99	29800	-44.97	20230717	7700	112.99	20230105	29800	-44.97	20230717	7700	112.99	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
43	20231123	150959	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16340	-490	5	-2.91	3909290810	236440	95.24	16930	16950	16300	21850	11790	16830	16533.62	11.49	0	-20053	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4416	7.93	0.61	12	0.87	2060.00	26709.00	29800	20230717	-45.17	7700	20230105	112.21	29800	-45.17	20230717	7700	112.21	20230105	29800	-45.17	20230717	7700	112.21	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
44	20231123	140959	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16450	-380	5	-2.26	2912900490	175638	70.75	16930	16950	16300	21850	11790	16830	16584.30	11.49	0	-24272	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4446	7.99	0.62	12	0.65	2060.00	26709.00	29800	20230717	-44.80	7700	20230105	113.64	29800	-44.80	20230717	7700	113.64	20230105	29800	-44.80	20230717	7700	113.64	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
45	20231123	130958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16530	-300	5	-1.78	2649697820	159665	64.32	16930	16950	16300	21850	11790	16830	16594.95	11.49	0	-29159	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4468	8.02	0.62	12	0.59	2060.00	26709.00	29800	20230717	-44.53	7700	20230105	114.68	29800	-44.53	20230717	7700	114.68	20230105	29800	-44.53	20230717	7700	114.68	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
46	20231123	120942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16630	-200	5	-1.19	2426999190	146226	58.90	16930	16950	16300	21850	11790	16830	16597.15	11.49	0	-27749	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4495	8.07	0.62	12	0.54	2060.00	26709.00	29800	20230717	-44.19	7700	20230105	115.97	29800	-44.19	20230717	7700	115.97	20230105	29800	-44.19	20230717	7700	115.97	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
47	20231123	111006	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16580	-250	5	-1.49	2103504790	126763	51.06	16930	16950	16300	21850	11790	16830	16593.48	11.49	0	-40142	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4481	8.05	0.62	12	0.47	2060.00	26709.00	29800	20230717	-44.36	7700	20230105	115.32	29800	-44.36	20230717	7700	115.32	20230105	29800	-44.36	20230717	7700	115.32	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
48	20231123	100945	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16500	-330	5	-1.96	1754942010	105738	42.59	16930	16950	16300	21850	11790	16830	16596.47	11.49	0	-39583	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4460	8.01	0.62	12	0.39	2060.00	26709.00	29800	20230717	-44.63	7700	20230105	114.29	29800	-44.63	20230717	7700	114.29	20230105	29800	-44.63	20230717	7700	114.29	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
49	20231123	090942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16800	-30	5	-0.18	302296100	17931	7.22	16930	16950	16750	21850	11790	16830	16859.31	11.49	0	-5645	17250	17040	16720	16510	16190	17145	16615	135	5020	500	11780	10	1	27028437	4541	8.16	0.63	12	0.07	2060.00	26709.00	29800	20230717	-43.62	7700	20230105	118.18	29800	-43.62	20230717	7700	118.18	20230105	29800	-43.62	20230717	7700	118.18	20230105	2.82	N	200880	500	135 억		3106593	N	N	0	N	00	N
50	20231122	160907	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16830	100	2	0.60	4114399930	246815	75.15	16630	16930	16400	21700	11720	16730	16669.16	11.40	0	28408	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4549	8.17	0.63	12	0.91	2060.00	26709.00	29800	20230717	-43.52	7700	20230105	118.57	29800	-43.52	20230717	7700	118.57	20230105	29800	-43.52	20230717	7700	118.57	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
51	20231122	150924	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16760	30	2	0.18	3741423560	224586	68.39	16630	16930	16400	21700	11720	16730	16659.20	11.40	0	20570	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4530	8.14	0.63	12	0.83	2060.00	26709.00	29800	20230717	-43.76	7700	20230105	117.66	29800	-43.76	20230717	7700	117.66	20230105	29800	-43.76	20230717	7700	117.66	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
52	20231122	140917	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16840	110	2	0.66	2985718830	179564	54.68	16630	16930	16400	21700	11720	16730	16627.60	11.40	0	5673	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4552	8.17	0.63	12	0.66	2060.00	26709.00	29800	20230717	-43.49	7700	20230105	118.70	29800	-43.49	20230717	7700	118.70	20230105	29800	-43.49	20230717	7700	118.70	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
53	20231122	130950	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16760	30	2	0.18	2535366950	152754	46.51	16630	16930	16400	21700	11720	16730	16597.71	11.40	0	12660	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4530	8.14	0.63	12	0.57	2060.00	26709.00	29800	20230717	-43.76	7700	20230105	117.66	29800	-43.76	20230717	7700	117.66	20230105	29800	-43.76	20230717	7700	117.66	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
54	20231122	120953	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16810	80	2	0.48	2272333240	137065	41.74	16630	16930	16400	21700	11720	16730	16578.51	11.40	0	14423	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4543	8.16	0.63	12	0.51	2060.00	26709.00	29800	20230717	-43.59	7700	20230105	118.31	29800	-43.59	20230717	7700	118.31	20230105	29800	-43.59	20230717	7700	118.31	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
55	20231122	111038	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16640	-90	5	-0.54	1777034810	107474	32.73	16630	16710	16400	21700	11720	16730	16534.55	11.40	0	9162	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4498	8.08	0.62	12	0.40	2060.00	26709.00	29800	20230717	-44.16	7700	20230105	116.10	29800	-44.16	20230717	7700	116.10	20230105	29800	-44.16	20230717	7700	116.10	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
56	20231122	101004	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16470	-260	5	-1.55	1183646590	71734	21.84	16630	16670	16400	21700	11720	16730	16500.49	11.40	0	10731	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4452	8.00	0.62	12	0.27	2060.00	26709.00	29800	20230717	-44.73	7700	20230105	113.90	29800	-44.73	20230717	7700	113.90	20230105	29800	-44.73	20230717	7700	113.90	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
57	20231122	090914	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16490	-240	5	-1.43	268411970	16257	4.95	16630	16650	16450	21700	11720	16730	16510.53	11.40	0	-4811	17210	16970	16830	16590	16450	16900	16520	135	4970	500	11710	10	1	27028437	4457	8.00	0.62	12	0.06	2060.00	26709.00	29800	20230717	-44.66	7700	20230105	114.16	29800	-44.66	20230717	7700	114.16	20230105	29800	-44.66	20230717	7700	114.16	20230105	2.73	N	200880	500	135 억		3080924	N	N	8	N	00	N
58	20231121	160919	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16730	50	2	0.30	5451834020	324261	99.97	16830	17070	16690	21650	11680	16680	16813.29	11.49	0	-15496	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4522	8.12	0.63	12	1.20	2060.00	26709.00	29800	20230717	-43.86	7700	20230105	117.27	29800	-43.86	20230717	7700	117.27	20230105	29800	-43.86	20230717	7700	117.27	20230105	2.75	N	200880	500	135 억		3105595	N	N	8	N	00	N
59	20231121	150922	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16820	140	2	0.84	5199005860	309156	95.32	16830	17070	16690	21650	11680	16680	16816.77	11.49	0	-13187	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4546	8.17	0.63	12	1.14	2060.00	26709.00	29800	20230717	-43.56	7700	20230105	118.44	29800	-43.56	20230717	7700	118.44	20230105	29800	-43.56	20230717	7700	118.44	20230105	2.75	N	200880	500	135 억		3105595	N	N	150	N	00	N
60	20231121	140908	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16760	80	2	0.48	4534063610	269426	83.07	16830	17070	16690	21650	11680	16680	16828.61	11.49	0	-6060	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4530	8.14	0.63	12	1.00	2060.00	26709.00	29800	20230717	-43.76	7700	20230105	117.66	29800	-43.76	20230717	7700	117.66	20230105	29800	-43.76	20230717	7700	117.66	20230105	2.75	N	200880	500	135 억		3105595	N	N	150	N	00	N
61	20231121	130901	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16840	160	2	0.96	3979199680	236339	72.87	16830	17070	16690	21650	11680	16680	16836.83	11.49	0	-3433	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4552	8.17	0.63	12	0.87	2060.00	26709.00	29800	20230717	-43.49	7700	20230105	118.70	29800	-43.49	20230717	7700	118.70	20230105	29800	-43.49	20230717	7700	118.70	20230105	2.75	N	200880	500	135 억		3105595	N	N	150	N	00	N
62	20231121	120902	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16900	220	2	1.32	3573755730	212310	65.46	16830	17070	16690	21650	11680	16680	16832.73	11.49	0	787	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4568	8.20	0.63	12	0.79	2060.00	26709.00	29800	20230717	-43.29	7700	20230105	119.48	29800	-43.29	20230717	7700	119.48	20230105	29800	-43.29	20230717	7700	119.48	20230105	2.75	N	200880	500	135 억		3105595	N	N	150	N	00	N
63	20231121	110857	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16810	130	2	0.78	3140714510	186590	57.53	16830	17070	16690	21650	11680	16680	16832.17	11.49	0	-802	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4543	8.16	0.63	12	0.69	2060.00	26709.00	29800	20230717	-43.59	7700	20230105	118.31	29800	-43.59	20230717	7700	118.31	20230105	29800	-43.59	20230717	7700	118.31	20230105	2.75	N	200880	500	135 억		3105595	N	N	150	N	00	N
64	20231121	100835	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16780	100	2	0.60	2477259600	147171	45.37	16830	17070	16690	21650	11680	16680	16832.53	11.49	0	-8782	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4535	8.15	0.63	12	0.54	2060.00	26709.00	29800	20230717	-43.69	7700	20230105	117.92	29800	-43.69	20230717	7700	117.92	20230105	29800	-43.69	20230717	7700	117.92	20230105	2.75	N	200880	500	135 억		3105595	N	N	150	N	00	N
65	20231121	090850	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16730	50	2	0.30	954474830	56567	17.44	16830	17070	16690	21650	11680	16680	16873.35	11.49	0	-14551	17226	16952	16706	16432	16186	16830	16310	135	4970	500	11670	10	1	27028437	4522	8.12	0.63	12	0.21	2060.00	26709.00	29800	20230717	-43.86	7700	20230105	117.27	29800	-43.86	20230717	7700	117.27	20230105	29800	-43.86	20230717	7700	117.27	20230105	2.75	N	200880	500	135 억		3105595	N	N	150	N	00	N
66	20231120	160855	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16680	-270	5	-1.59	5347768900	320756	65.41	16860	16980	16460	22000	11870	16950	16672.05	11.61	0	-34571	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4508	8.10	0.62	12	1.19	2060.00	26709.00	29800	20230717	-44.03	7700	20230105	116.62	29800	-44.03	20230717	7700	116.62	20230105	29800	-44.03	20230717	7700	116.62	20230105	2.80	N	200880	500	135 억		3137433	N	N	150	N	00	N
67	20231120	150903	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16690	-260	5	-1.53	5043191750	302500	61.69	16860	16980	16460	22000	11870	16950	16671.37	11.61	0	-24927	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4511	8.10	0.62	12	1.12	2060.00	26709.00	29800	20230717	-43.99	7700	20230105	116.75	29800	-43.99	20230717	7700	116.75	20230105	29800	-43.99	20230717	7700	116.75	20230105	2.80	N	200880	500	135 억		3137433	N	N	14	N	00	N
68	20231120	140903	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16580	-370	5	-2.18	4542698710	272362	55.54	16860	16980	16460	22000	11870	16950	16678.53	11.61	0	-18613	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4481	8.05	0.62	12	1.01	2060.00	26709.00	29800	20230717	-44.36	7700	20230105	115.32	29800	-44.36	20230717	7700	115.32	20230105	29800	-44.36	20230717	7700	115.32	20230105	2.80	N	200880	500	135 억		3137433	N	N	14	N	00	N
69	20231120	130856	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16510	-440	5	-2.60	4243027020	254288	51.86	16860	16980	16460	22000	11870	16950	16685.53	11.61	0	-14126	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4462	8.01	0.62	12	0.94	2060.00	26709.00	29800	20230717	-44.60	7700	20230105	114.42	29800	-44.60	20230717	7700	114.42	20230105	29800	-44.60	20230717	7700	114.42	20230105	2.80	N	200880	500	135 억		3137433	N	N	14	N	00	N
70	20231120	120859	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16570	-380	5	-2.24	3936666150	235775	48.08	16860	16980	16460	22000	11870	16950	16696.31	11.61	0	-10636	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4479	8.04	0.62	12	0.87	2060.00	26709.00	29800	20230717	-44.40	7700	20230105	115.19	29800	-44.40	20230717	7700	115.19	20230105	29800	-44.40	20230717	7700	115.19	20230105	2.80	N	200880	500	135 억		3137433	N	N	14	N	00	N
71	20231120	110855	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16620	-330	5	-1.95	2937456790	175346	35.76	16860	16980	16550	22000	11870	16950	16751.93	11.61	0	-6644	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4492	8.07	0.62	12	0.65	2060.00	26709.00	29800	20230717	-44.23	7700	20230105	115.84	29800	-44.23	20230717	7700	115.84	20230105	29800	-44.23	20230717	7700	115.84	20230105	2.80	N	200880	500	135 억		3137433	N	N	14	N	00	N
72	20231120	100853	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16750	-200	5	-1.18	2028828650	120912	24.66	16860	16980	16550	22000	11870	16950	16778.86	11.61	0	-4823	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4527	8.13	0.63	12	0.45	2060.00	26709.00	29800	20230717	-43.79	7700	20230105	117.53	29800	-43.79	20230717	7700	117.53	20230105	29800	-43.79	20230717	7700	117.53	20230105	2.80	N	200880	500	135 억		3137433	N	N	14	N	00	N
73	20231120	090902	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16730	-220	5	-1.30	556277790	33112	6.75	16860	16920	16690	22000	11870	16950	16798.19	11.61	0	-3986	17956	17452	17126	16622	16296	17290	16460	135	5050	500	11860	10	1	27028437	4522	8.12	0.63	12	0.12	2060.00	26709.00	29800	20230717	-43.86	7700	20230105	117.27	29800	-43.86	20230717	7700	117.27	20230105	29800	-43.86	20230717	7700	117.27	20230105	2.80	N	200880	500	135 억		3137433	N	N	14	N	00	N
74	20231117	160920	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16950	-360	5	-2.08	8335459360	483256	44.24	17490	17630	16800	22500	12120	17310	17249.36	11.62	0	-6287	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4581	8.23	0.63	12	1.79	2060.00	26709.00	29800	20230717	-43.12	7700	20230105	120.13	29800	-43.12	20230717	7700	120.13	20230105	29800	-43.12	20230717	7700	120.13	20230105	2.45	N	200880	500	135 억		3140838	N	N	14	N	00	N
75	20231117	150926	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16910	-400	5	-2.31	7857840980	455062	41.66	17490	17630	16800	22500	12120	17310	17267.43	11.62	0	-12352	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4571	8.21	0.63	12	1.68	2060.00	26709.00	29800	20230717	-43.26	7700	20230105	119.61	29800	-43.26	20230717	7700	119.61	20230105	29800	-43.26	20230717	7700	119.61	20230105	2.45	N	200880	500	135 억		3140838	N	N	0	N	00	N
76	20231117	140920	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17080	-230	5	-1.33	6875949210	397047	36.35	17490	17630	16990	22500	12120	17310	17317.76	11.62	0	-14705	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4616	8.29	0.64	12	1.47	2060.00	26709.00	29800	20230717	-42.68	7700	20230105	121.82	29800	-42.68	20230717	7700	121.82	20230105	29800	-42.68	20230717	7700	121.82	20230105	2.45	N	200880	500	135 억		3140838	N	N	0	N	00	N
77	20231117	130918	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17110	-200	5	-1.16	6290066880	362651	33.20	17490	17630	17050	22500	12120	17310	17344.89	11.62	0	-17352	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4625	8.31	0.64	12	1.34	2060.00	26709.00	29800	20230717	-42.58	7700	20230105	122.21	29800	-42.58	20230717	7700	122.21	20230105	29800	-42.58	20230717	7700	122.21	20230105	2.45	N	200880	500	135 억		3140838	N	N	0	N	00	N
78	20231117	120920	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17100	-210	5	-1.21	5896329210	339605	31.09	17490	17630	17060	22500	12120	17310	17362.65	11.62	0	-14501	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4622	8.30	0.64	12	1.26	2060.00	26709.00	29800	20230717	-42.62	7700	20230105	122.08	29800	-42.62	20230717	7700	122.08	20230105	29800	-42.62	20230717	7700	122.08	20230105	2.45	N	200880	500	135 억		3140838	N	N	0	N	00	N
79	20231117	110924	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17260	-50	5	-0.29	4901907190	281877	25.80	17490	17630	17220	22500	12120	17310	17390.84	11.62	0	2432	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4665	8.38	0.65	12	1.04	2060.00	26709.00	29800	20230717	-42.08	7700	20230105	124.16	29800	-42.08	20230717	7700	124.16	20230105	29800	-42.08	20230717	7700	124.16	20230105	2.45	N	200880	500	135 억		3140838	N	N	0	N	00	N
80	20231117	100922	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17350	40	2	0.23	4008109220	230310	21.08	17490	17630	17220	22500	12120	17310	17403.97	11.62	0	2924	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4689	8.42	0.65	12	0.85	2060.00	26709.00	29800	20230717	-41.78	7700	20230105	125.32	29800	-41.78	20230717	7700	125.32	20230105	29800	-41.78	20230717	7700	125.32	20230105	2.45	N	200880	500	135 억		3140838	N	N	0	N	00	N
81	20231117	090923	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17320	10	2	0.06	1818897450	104191	9.54	17490	17630	17300	22500	12120	17310	17460.41	11.62	0	-1190	17923	17616	17283	16976	16643	17770	17130	135	5190	500	12110	10	1	27028437	4681	8.41	0.65	12	0.39	2060.00	26709.00	29800	20230717	-41.88	7700	20230105	124.94	29800	-41.88	20230717	7700	124.94	20230105	29800	-41.88	20230717	7700	124.94	20230105	2.45	N	200880	500	135 억		3140838	N	N	0	N	00	N
82	20231116	160921	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17290	480	2	2.86	18334736450	1060429	29.56	17160	17590	16950	21850	11770	16810	17289.92	11.41	0	50640	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4673	8.39	0.65	12	3.92	2060.00	26709.00	29800	20230717	-41.98	7700	20230105	124.55	29800	-41.98	20230717	7700	124.55	20230105	29800	-41.98	20230717	7700	124.55	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
83	20231116	150915	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17380	570	2	3.39	17152216910	992372	27.66	17160	17590	16950	21850	11770	16810	17284.06	11.41	0	44668	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4698	8.44	0.65	12	3.67	2060.00	26709.00	29800	20230717	-41.68	7700	20230105	125.71	29800	-41.68	20230717	7700	125.71	20230105	29800	-41.68	20230717	7700	125.71	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
84	20231116	140851	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17320	510	2	3.03	15961885320	923885	25.75	17160	17590	16950	21850	11770	16810	17276.92	11.41	0	29566	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4681	8.41	0.65	12	3.42	2060.00	26709.00	29800	20230717	-41.88	7700	20230105	124.94	29800	-41.88	20230717	7700	124.94	20230105	29800	-41.88	20230717	7700	124.94	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
85	20231116	130915	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17370	560	2	3.33	14151712110	819820	22.85	17160	17590	16950	21850	11770	16810	17261.97	11.41	0	10278	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4695	8.43	0.65	12	3.03	2060.00	26709.00	29800	20230717	-41.71	7700	20230105	125.58	29800	-41.71	20230717	7700	125.58	20230105	29800	-41.71	20230717	7700	125.58	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
86	20231116	120916	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17130	320	2	1.90	13017395340	754031	21.02	17160	17590	16950	21850	11770	16810	17263.74	11.41	0	-3572	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4630	8.32	0.64	12	2.79	2060.00	26709.00	29800	20230717	-42.52	7700	20230105	122.47	29800	-42.52	20230717	7700	122.47	20230105	29800	-42.52	20230717	7700	122.47	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
87	20231116	110914	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17050	240	2	1.43	11940820490	691103	19.26	17160	17590	16950	21850	11770	16810	17277.92	11.41	0	-19928	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4608	8.28	0.64	12	2.56	2060.00	26709.00	29800	20230717	-42.79	7700	20230105	121.43	29800	-42.79	20230717	7700	121.43	20230105	29800	-42.79	20230717	7700	121.43	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
88	20231116	100915	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17300	490	2	2.91	4494604430	260669	7.27	17160	17440	17010	21850	11770	16810	17242.57	11.41	0	-21479	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4676	8.40	0.65	12	0.96	2060.00	26709.00	29800	20230717	-41.95	7700	20230105	124.68	29800	-41.95	20230717	7700	124.68	20230105	29800	-41.95	20230717	7700	124.68	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
89	20231116	090919	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16810	0	3	0.00	0	0	0.00	0	0	0	21850	11770	16810	0.00	11.41	0	0	18950	17880	16860	15790	14770	18415	16325	135	5040	500	11760	10	1	27028437	4543	8.16	0.63	12	0.00	2060.00	26709.00	29800	20230717	-43.59	7700	20230105	118.31	29800	-43.59	20230717	7700	118.31	20230105	29800	-43.59	20230717	7700	118.31	20230105	2.46	N	200880	500	135 억		3082779	N	N	0	N	00	N
90	20231115	160813	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16810	1810	2	12.07	61253230260	3557670	1093.73	16020	17930	15840	19500	10500	15000	17217.63	11.35	0	36348	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4543	8.16	0.63	12	13.16	2060.00	26709.00	29800	20230717	-43.59	7660	20221111	119.45	29800	-43.59	20230717	7700	118.31	20230105	29800	-43.59	20230717	7700	118.31	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
91	20231115	150931	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16780	1780	2	11.87	60186184560	3494198	1074.22	16020	17930	15840	19500	10500	15000	17224.61	11.35	0	25699	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4535	8.15	0.63	12	12.93	2060.00	26709.00	29800	20230717	-43.69	7660	20221111	119.06	29800	-43.69	20230717	7700	117.92	20230105	29800	-43.69	20230717	7700	117.92	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
92	20231115	140928	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16950	1950	2	13.00	57316165000	3323633	1021.78	16020	17930	15840	19500	10500	15000	17245.03	11.35	0	5875	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4581	8.23	0.63	12	12.30	2060.00	26709.00	29800	20230717	-43.12	7660	20221111	121.28	29800	-43.12	20230717	7700	120.13	20230105	29800	-43.12	20230717	7700	120.13	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
93	20231115	130929	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17320	2320	2	15.47	52777107340	3057095	939.84	16020	17930	15840	19500	10500	15000	17263.81	11.35	0	-1847	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4681	8.41	0.65	12	11.31	2060.00	26709.00	29800	20230717	-41.88	7660	20221111	126.11	29800	-41.88	20230717	7700	124.94	20230105	29800	-41.88	20230717	7700	124.94	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
94	20231115	120931	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17410	2410	2	16.07	51269166920	2969974	913.06	16020	17930	15840	19500	10500	15000	17262.50	11.35	0	-5426	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4706	8.45	0.65	12	10.99	2060.00	26709.00	29800	20230717	-41.58	7660	20221111	127.28	29800	-41.58	20230717	7700	126.10	20230105	29800	-41.58	20230717	7700	126.10	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
95	20231115	110941	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17400	2400	2	16.00	48285808320	2797823	860.13	16020	17930	15840	19500	10500	15000	17258.35	11.35	0	-2657	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4703	8.45	0.65	12	10.35	2060.00	26709.00	29800	20230717	-41.61	7660	20221111	127.15	29800	-41.61	20230717	7700	125.97	20230105	29800	-41.61	20230717	7700	125.97	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
96	20231115	100933	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	17690	2690	2	17.93	40837523020	2373657	729.73	16020	17930	15840	19500	10500	15000	17204.48	11.35	0	2878	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4781	8.59	0.66	12	8.78	2060.00	26709.00	29800	20230717	-40.64	7660	20221111	130.94	29800	-40.64	20230717	7700	129.74	20230105	29800	-40.64	20230717	7700	129.74	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
97	20231115	090923	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	16840	1840	2	12.27	7927391460	486489	149.56	16020	16860	15840	19500	10500	15000	16295.11	11.35	0	12119	15593	15296	14703	14406	13813	15445	14555	135	4500	500	10500	10	1	27028437	4552	8.17	0.63	12	1.80	2060.00	26709.00	29800	20230717	-43.49	7660	20221111	119.84	29800	-43.49	20230717	7700	118.70	20230105	29800	-43.49	20230717	7700	118.70	20230105	2.47	N	200880	500	135 억		3067748	N	N	0	N	00	N
98	20231114	160911	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15000	940	2	6.69	3438460610	234045	199.86	14110	15000	14110	18270	9850	14060	14690.06	11.02	0	86801	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	4054	7.28	0.56	12	0.87	2060.00	26709.00	29800	20230717	-49.66	7580	20221110	97.89	29800	-49.66	20230717	7700	94.81	20230105	29800	-49.66	20230717	7700	94.81	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
99	20231114	150916	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14870	810	2	5.76	2996827600	204528	174.65	14110	14900	14110	18270	9850	14060	14652.41	11.02	0	85681	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	4019	7.22	0.56	12	0.76	2060.00	26709.00	29800	20230717	-50.10	7580	20221110	96.17	29800	-50.10	20230717	7700	93.12	20230105	29800	-50.10	20230717	7700	93.12	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
100	20231114	140914	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14700	640	2	4.55	2173367640	148991	127.23	14110	14750	14110	18270	9850	14060	14587.24	11.02	0	69012	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	3973	7.14	0.55	12	0.55	2060.00	26709.00	29800	20230717	-50.67	7580	20221110	93.93	29800	-50.67	20230717	7700	90.91	20230105	29800	-50.67	20230717	7700	90.91	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
101	20231114	130916	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14650	590	2	4.20	1757566570	120687	103.06	14110	14690	14110	18270	9850	14060	14563.01	11.02	0	63700	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	3960	7.11	0.55	12	0.45	2060.00	26709.00	29800	20230717	-50.84	7580	20221110	93.27	29800	-50.84	20230717	7700	90.26	20230105	29800	-50.84	20230717	7700	90.26	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
102	20231114	120917	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14640	580	2	4.13	1625390050	111665	95.35	14110	14690	14110	18270	9850	14060	14555.95	11.02	0	56768	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	3957	7.11	0.55	12	0.41	2060.00	26709.00	29800	20230717	-50.87	7580	20221110	93.14	29800	-50.87	20230717	7700	90.13	20230105	29800	-50.87	20230717	7700	90.13	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
103	20231114	110927	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14540	480	2	3.41	1279777480	88059	75.20	14110	14660	14110	18270	9850	14060	14533.18	11.02	0	47867	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	3930	7.06	0.54	12	0.33	2060.00	26709.00	29800	20230717	-51.21	7580	20221110	91.82	29800	-51.21	20230717	7700	88.83	20230105	29800	-51.21	20230717	7700	88.83	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
104	20231114	100916	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14500	440	2	3.13	1101715460	75808	64.74	14110	14660	14110	18270	9850	14060	14532.97	11.02	0	41792	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	3919	7.04	0.54	12	0.28	2060.00	26709.00	29800	20230717	-51.34	7580	20221110	91.29	29800	-51.34	20230717	7700	88.31	20230105	29800	-51.34	20230717	7700	88.31	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
105	20231114	090907	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14450	390	2	2.77	188745790	13100	11.19	14110	14560	14110	18270	9850	14060	14408.08	11.02	0	7072	14860	14460	14260	13860	13660	14360	13760	135	4210	500	9840	10	1	27028437	3906	7.01	0.54	12	0.05	2060.00	26709.00	29800	20230717	-51.51	7580	20221110	90.63	29800	-51.51	20230717	7700	87.66	20230105	29800	-51.51	20230717	7700	87.66	20230105	2.51	N	200880	500	135 억		2978337	N	N	8	N	00	N
106	20231113	160859	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14060	-280	5	-1.95	1660879990	116078	104.28	14520	14660	14060	18640	10040	14340	14309.52	11.07	0	-20175	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3800	6.83	0.53	12	0.43	2060.00	26709.00	29800	20230717	-52.82	7580	20221110	85.49	29800	-52.82	20230717	7700	82.60	20230105	29800	-52.82	20230717	7700	82.60	20230105	2.52	N	200880	500	135 억		2991222	N	N	8	N	00	N
107	20231113	150856	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14080	-260	5	-1.81	1555933400	108627	97.59	14520	14660	14080	18640	10040	14340	14323.63	11.07	0	-20393	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3806	6.83	0.53	12	0.40	2060.00	26709.00	29800	20230717	-52.75	7580	20221110	85.75	29800	-52.75	20230717	7700	82.86	20230105	29800	-52.75	20230717	7700	82.86	20230105	2.52	N	200880	500	135 억		2991222	N	N	5	N	00	N
108	20231113	140856	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14110	-230	5	-1.60	1419967850	99000	88.94	14520	14660	14110	18640	10040	14340	14343.11	11.07	0	-19532	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3814	6.85	0.53	12	0.37	2060.00	26709.00	29800	20230717	-52.65	7580	20221110	86.15	29800	-52.65	20230717	7700	83.25	20230105	29800	-52.65	20230717	7700	83.25	20230105	2.52	N	200880	500	135 억		2991222	N	N	5	N	00	N
109	20231113	130853	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14170	-170	5	-1.19	1206834880	83941	75.41	14520	14660	14130	18640	10040	14340	14377.18	11.07	0	-18390	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3830	6.88	0.53	12	0.31	2060.00	26709.00	29800	20230717	-52.45	7580	20221110	86.94	29800	-52.45	20230717	7700	84.03	20230105	29800	-52.45	20230717	7700	84.03	20230105	2.52	N	200880	500	135 억		2991222	N	N	5	N	00	N
110	20231113	120857	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14170	-170	5	-1.19	1021872660	70887	63.68	14520	14660	14170	18640	10040	14340	14415.52	11.07	0	-19973	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3830	6.88	0.53	12	0.26	2060.00	26709.00	29800	20230717	-52.45	7580	20221110	86.94	29800	-52.45	20230717	7700	84.03	20230105	29800	-52.45	20230717	7700	84.03	20230105	2.52	N	200880	500	135 억		2991222	N	N	5	N	00	N
111	20231113	110853	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14330	-10	5	-0.07	783959320	54250	48.74	14520	14660	14290	18640	10040	14340	14450.87	11.07	0	-12285	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3873	6.96	0.54	12	0.20	2060.00	26709.00	29800	20230717	-51.91	7580	20221110	89.05	29800	-51.91	20230717	7700	86.10	20230105	29800	-51.91	20230717	7700	86.10	20230105	2.52	N	200880	500	135 억		2991222	N	N	5	N	00	N
112	20231113	100851	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14410	70	2	0.49	582099960	40178	36.10	14520	14660	14350	18640	10040	14340	14488.03	11.07	0	-4170	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3895	7.00	0.54	12	0.15	2060.00	26709.00	29800	20230717	-51.64	7580	20221110	90.11	29800	-51.64	20230717	7700	87.14	20230105	29800	-51.64	20230717	7700	87.14	20230105	2.52	N	200880	500	135 억		2991222	N	N	5	N	00	N
113	20231113	090858	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14460	120	2	0.84	223784420	15372	13.81	14520	14660	14450	18640	10040	14340	14557.94	11.07	0	2041	14713	14526	14393	14206	14073	14460	14140	135	4300	500	10030	10	1	27028437	3908	7.02	0.54	12	0.06	2060.00	26709.00	29800	20230717	-51.48	7580	20221110	90.77	29800	-51.48	20230717	7700	87.79	20230105	29800	-51.48	20230717	7700	87.79	20230105	2.52	N	200880	500	135 억		2991222	N	N	5	N	00	N
114	20231110	160910	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14340	-400	5	-2.71	1582169830	110298	125.25	14510	14580	14260	19160	10320	14740	14344.51	11.11	0	-10260	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3876	6.96	0.54	12	0.41	2060.00	26709.00	29800	20230717	-51.88	7400	20221108	93.78	29800	-51.88	20230717	7700	86.23	20230105	29800	-51.88	20230717	7580	89.18	20221110	2.55	N	200880	500	135 억		3002038	N	N	5	N	00	N
115	20231110	150912	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14310	-430	5	-2.92	1487369260	103682	117.74	14510	14580	14260	19160	10320	14740	14345.49	11.11	0	-8657	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3868	6.95	0.54	12	0.38	2060.00	26709.00	29800	20230717	-51.98	7400	20221108	93.38	29800	-51.98	20230717	7700	85.84	20230105	29800	-51.98	20230717	7580	88.79	20221110	2.55	N	200880	500	135 억		3002038	N	N	8	N	00	N
116	20231110	140901	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14320	-420	5	-2.85	1248970730	87001	98.80	14510	14580	14260	19160	10320	14740	14355.82	11.11	0	-7085	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3870	6.95	0.54	12	0.32	2060.00	26709.00	29800	20230717	-51.95	7400	20221108	93.51	29800	-51.95	20230717	7700	85.97	20230105	29800	-51.95	20230717	7580	88.92	20221110	2.55	N	200880	500	135 억		3002038	N	N	8	N	00	N
117	20231110	130902	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14330	-410	5	-2.78	1138907460	79307	90.06	14510	14580	14260	19160	10320	14740	14360.74	11.11	0	-7150	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3873	6.96	0.54	12	0.29	2060.00	26709.00	29800	20230717	-51.91	7400	20221108	93.65	29800	-51.91	20230717	7700	86.10	20230105	29800	-51.91	20230717	7580	89.05	20221110	2.55	N	200880	500	135 억		3002038	N	N	8	N	00	N
118	20231110	120907	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14340	-400	5	-2.71	1055696820	73502	83.47	14510	14580	14260	19160	10320	14740	14362.83	11.11	0	-5276	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3876	6.96	0.54	12	0.27	2060.00	26709.00	29800	20230717	-51.88	7400	20221108	93.78	29800	-51.88	20230717	7700	86.23	20230105	29800	-51.88	20230717	7580	89.18	20221110	2.55	N	200880	500	135 억		3002038	N	N	8	N	00	N
119	20231110	110852	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14320	-420	5	-2.85	964938410	67174	76.28	14510	14580	14260	19160	10320	14740	14364.76	11.11	0	-6667	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3870	6.95	0.54	12	0.25	2060.00	26709.00	29800	20230717	-51.95	7400	20221108	93.51	29800	-51.95	20230717	7700	85.97	20230105	29800	-51.95	20230717	7580	88.92	20221110	2.55	N	200880	500	135 억		3002038	N	N	8	N	00	N
120	20231110	100902	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14340	-400	5	-2.71	737969350	51321	58.28	14510	14580	14260	19160	10320	14740	14379.48	11.11	0	-8043	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3876	6.96	0.54	12	0.19	2060.00	26709.00	29800	20230717	-51.88	7400	20221108	93.78	29800	-51.88	20230717	7700	86.23	20230105	29800	-51.88	20230717	7580	89.18	20221110	2.55	N	200880	500	135 억		3002038	N	N	8	N	00	N
121	20231110	090847	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14500	-240	5	-1.63	124457690	8593	9.76	14510	14580	14450	19160	10320	14740	14483.61	11.11	0	577	15120	14930	14740	14550	14360	14835	14455	135	4420	500	10310	10	1	27028437	3919	7.04	0.54	12	0.03	2060.00	26709.00	29800	20230717	-51.34	7400	20221108	95.95	29800	-51.34	20230717	7700	88.31	20230105	29800	-51.34	20230717	7580	91.29	20221110	2.55	N	200880	500	135 억		3002038	N	N	8	N	00	N
122	20231109	160841	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14740	-40	5	-0.27	1285696460	87269	68.52	14780	14930	14550	19210	10350	14780	14732.56	11.07	0	8878	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	3984	7.16	0.55	12	0.32	2060.00	26709.00	29800	20230717	-50.54	7160	20221107	105.87	29800	-50.54	20230717	7700	91.43	20230105	29800	-50.54	20230717	7580	94.46	20221110	2.52	N	200880	500	135 억		2991056	N	N	8	N	00	N
123	20231109	150839	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14740	-40	5	-0.27	1211782230	82252	64.58	14780	14930	14550	19210	10350	14780	14732.55	11.07	0	7622	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	3984	7.16	0.55	12	0.30	2060.00	26709.00	29800	20230717	-50.54	7160	20221107	105.87	29800	-50.54	20230717	7700	91.43	20230105	29800	-50.54	20230717	7580	94.46	20221110	2.52	N	200880	500	135 억		2991056	N	N	0	N	00	N
124	20231109	140837	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14820	40	2	0.27	1040639910	70648	55.47	14780	14930	14550	19210	10350	14780	14729.91	11.07	0	5087	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	4006	7.19	0.55	12	0.26	2060.00	26709.00	29800	20230717	-50.27	7160	20221107	106.98	29800	-50.27	20230717	7700	92.47	20230105	29800	-50.27	20230717	7580	95.51	20221110	2.52	N	200880	500	135 억		2991056	N	N	0	N	00	N
125	20231109	130840	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14800	20	2	0.14	864659270	58735	46.12	14780	14930	14550	19210	10350	14780	14721.35	11.07	0	9322	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	4000	7.18	0.55	12	0.22	2060.00	26709.00	29800	20230717	-50.34	7160	20221107	106.70	29800	-50.34	20230717	7700	92.21	20230105	29800	-50.34	20230717	7580	95.25	20221110	2.52	N	200880	500	135 억		2991056	N	N	0	N	00	N
126	20231109	120844	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14810	30	2	0.20	746486640	50749	39.85	14780	14930	14550	19210	10350	14780	14709.36	11.07	0	6406	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	4003	7.19	0.55	12	0.19	2060.00	26709.00	29800	20230717	-50.30	7160	20221107	106.84	29800	-50.30	20230717	7700	92.34	20230105	29800	-50.30	20230717	7580	95.38	20221110	2.52	N	200880	500	135 억		2991056	N	N	0	N	00	N
127	20231109	110839	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14800	20	2	0.14	652629170	44420	34.88	14780	14930	14550	19210	10350	14780	14692.20	11.07	0	7348	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	4000	7.18	0.55	12	0.16	2060.00	26709.00	29800	20230717	-50.34	7160	20221107	106.70	29800	-50.34	20230717	7700	92.21	20230105	29800	-50.34	20230717	7580	95.25	20221110	2.52	N	200880	500	135 억		2991056	N	N	0	N	00	N
128	20231109	100835	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14610	-170	5	-1.15	449773930	30639	24.06	14780	14930	14550	19210	10350	14780	14679.73	11.07	0	2666	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	3949	7.09	0.55	12	0.11	2060.00	26709.00	29800	20230717	-50.97	7160	20221107	104.05	29800	-50.97	20230717	7700	89.74	20230105	29800	-50.97	20230717	7580	92.74	20221110	2.52	N	200880	500	135 억		2991056	N	N	0	N	00	N
129	20231109	090842	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14750	-30	5	-0.20	43223660	2942	2.31	14780	14830	14620	19210	10350	14780	14691.39	11.07	0	263	15293	15036	14903	14646	14513	14970	14580	135	4430	500	10340	10	1	27028437	3987	7.16	0.55	12	0.01	2060.00	26709.00	29800	20230717	-50.50	7160	20221107	106.01	29800	-50.50	20230717	7700	91.56	20230105	29800	-50.50	20230717	7580	94.59	20221110	2.52	N	200880	500	135 억		2991056	N	N	0	N	00	N
130	20231108	160832	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14780	-130	5	-0.87	1891895230	126589	65.74	14920	15160	14770	19380	10440	14910	14946.81	11.17	0	-28822	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	3995	7.17	0.55	12	0.47	2060.00	26709.00	29800	20230717	-50.40	7090	20221104	108.46	29800	-50.40	20230717	7700	91.95	20230105	29800	-50.40	20230717	7400	99.73	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
131	20231108	150838	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14780	-130	5	-0.87	1819524840	121693	63.19	14920	15160	14770	19380	10440	14910	14951.76	11.17	0	-28359	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	3995	7.17	0.55	12	0.45	2060.00	26709.00	29800	20230717	-50.40	7090	20221104	108.46	29800	-50.40	20230717	7700	91.95	20230105	29800	-50.40	20230717	7400	99.73	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
132	20231108	140833	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14900	-10	5	-0.07	1601181180	106998	55.56	14920	15160	14800	19380	10440	14910	14964.59	11.17	0	-23202	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	4027	7.23	0.56	12	0.40	2060.00	26709.00	29800	20230717	-50.00	7090	20221104	110.16	29800	-50.00	20230717	7700	93.51	20230105	29800	-50.00	20230717	7400	101.35	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
133	20231108	130831	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14840	-70	5	-0.47	1343651880	89686	46.57	14920	15160	14820	19380	10440	14910	14981.73	11.17	0	-17064	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	4011	7.20	0.56	12	0.33	2060.00	26709.00	29800	20230717	-50.20	7090	20221104	109.31	29800	-50.20	20230717	7700	92.73	20230105	29800	-50.20	20230717	7400	100.54	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
134	20231108	120826	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14860	-50	5	-0.34	1265174190	84403	43.83	14920	15160	14820	19380	10440	14910	14989.68	11.17	0	-13131	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	4016	7.21	0.56	12	0.31	2060.00	26709.00	29800	20230717	-50.13	7090	20221104	109.59	29800	-50.13	20230717	7700	92.99	20230105	29800	-50.13	20230717	7400	100.81	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
135	20231108	110835	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14830	-80	5	-0.54	1104353320	73613	38.23	14920	15160	14820	19380	10440	14910	15002.15	11.17	0	-9881	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	4008	7.20	0.56	12	0.27	2060.00	26709.00	29800	20230717	-50.23	7090	20221104	109.17	29800	-50.23	20230717	7700	92.60	20230105	29800	-50.23	20230717	7400	100.41	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
136	20231108	100834	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14840	-70	5	-0.47	929848440	61867	32.13	14920	15160	14820	19380	10440	14910	15029.80	11.17	0	-2600	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	4011	7.20	0.56	12	0.23	2060.00	26709.00	29800	20230717	-50.20	7090	20221104	109.31	29800	-50.20	20230717	7700	92.73	20230105	29800	-50.20	20230717	7400	100.54	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
137	20231108	090830	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15130	220	2	1.48	209159490	13859	7.20	14920	15160	14920	19380	10440	14910	15091.96	11.17	0	7603	15516	15212	14876	14572	14236	15045	14405	135	4470	500	10430	10	1	27028437	4089	7.34	0.57	12	0.05	2060.00	26709.00	29800	20230717	-49.23	7090	20221104	113.40	29800	-49.23	20230717	7700	96.49	20230105	29800	-49.23	20230717	7400	104.46	20221108	2.42	N	200880	500	135 억		3018741	N	N	2	N	00	N
138	20231107	160833	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14910	-180	5	-1.19	2845801190	191589	66.79	15180	15180	14540	19610	10570	15090	14853.67	11.24	0	-21129	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	4030	7.24	0.56	12	0.71	2060.00	26709.00	29800	20230717	-49.97	6960	20221103	114.22	29800	-49.97	20230717	7700	93.64	20230105	29800	-49.97	20230717	7160	108.24	20221107	2.40	N	200880	500	135 억		3039254	N	N	2	N	00	N
139	20231107	150834	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14960	-130	5	-0.86	2796208070	188265	65.63	15180	15180	14540	19610	10570	15090	14852.51	11.24	0	-22241	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	4043	7.26	0.56	12	0.70	2060.00	26709.00	29800	20230717	-49.80	6960	20221103	114.94	29800	-49.80	20230717	7700	94.29	20230105	29800	-49.80	20230717	7160	108.94	20221107	2.40	N	200880	500	135 억		3039254	N	N	140	N	00	N
140	20231107	140838	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14810	-280	5	-1.86	2491999680	167792	58.50	15180	15180	14540	19610	10570	15090	14851.72	11.24	0	-30145	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	4003	7.19	0.55	12	0.62	2060.00	26709.00	29800	20230717	-50.30	6960	20221103	112.79	29800	-50.30	20230717	7700	92.34	20230105	29800	-50.30	20230717	7160	106.84	20221107	2.40	N	200880	500	135 억		3039254	N	N	140	N	00	N
141	20231107	130835	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14670	-420	5	-2.78	2163682340	145570	50.75	15180	15180	14540	19610	10570	15090	14863.52	11.24	0	-33647	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	3965	7.12	0.55	12	0.54	2060.00	26709.00	29800	20230717	-50.77	6960	20221103	110.78	29800	-50.77	20230717	7700	90.52	20230105	29800	-50.77	20230717	7160	104.89	20221107	2.40	N	200880	500	135 억		3039254	N	N	140	N	00	N
142	20231107	120831	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14580	-510	5	-3.38	1940337490	130281	45.42	15180	15180	14580	19610	10570	15090	14893.48	11.24	0	-33315	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	3941	7.08	0.55	12	0.48	2060.00	26709.00	29800	20230717	-51.07	6960	20221103	109.48	29800	-51.07	20230717	7700	89.35	20230105	29800	-51.07	20230717	7160	103.63	20221107	2.40	N	200880	500	135 억		3039254	N	N	140	N	00	N
143	20231107	110831	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14840	-250	5	-1.66	1350563050	90220	31.45	15180	15180	14810	19610	10570	15090	14969.66	11.24	0	-10566	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	4011	7.20	0.56	12	0.33	2060.00	26709.00	29800	20230717	-50.20	6960	20221103	113.22	29800	-50.20	20230717	7700	92.73	20230105	29800	-50.20	20230717	7160	107.26	20221107	2.40	N	200880	500	135 억		3039254	N	N	140	N	00	N
144	20231107	100842	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14920	-170	5	-1.13	1045736010	69740	24.31	15180	15180	14810	19610	10570	15090	14994.78	11.24	0	-1512	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	4033	7.24	0.56	12	0.26	2060.00	26709.00	29800	20230717	-49.93	6960	20221103	114.37	29800	-49.93	20230717	7700	93.77	20230105	29800	-49.93	20230717	7160	108.38	20221107	2.40	N	200880	500	135 억		3039254	N	N	140	N	00	N
145	20231107	090820	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14970	-120	5	-0.80	429881770	28673	10.00	15180	15180	14810	19610	10570	15090	14992.56	11.24	0	-6522	15343	15216	14973	14846	14603	15280	14910	135	4520	500	10560	10	1	27028437	4046	7.27	0.56	12	0.11	2060.00	26709.00	29800	20230717	-49.77	6960	20221103	115.09	29800	-49.77	20230717	7700	94.42	20230105	29800	-49.77	20230717	7160	109.08	20221107	2.40	N	200880	500	135 억		3039254	N	N	140	N	00	N
146	20231106	160813	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	15090	310	2	2.10	4134056830	276421	155.03	14980	15100	14730	19210	10350	14780	14955.23	11.20	0	10790	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4079	7.33	0.56	12	1.02	2060.00	26709.00	29800	20230717	-49.36	6960	20221103	116.81	29800	-49.36	20230717	7700	95.97	20230105	29800	-49.36	20230717	7160	110.75	20221107	2.50	N	200880	500	135 억		3027976	N	N	140	N	00	N
147	20231106	150817	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14950	170	2	1.15	3853370610	257748	144.56	14980	15100	14730	19210	10350	14780	14950.15	11.20	0	6082	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4041	7.26	0.56	12	0.95	2060.00	26709.00	29800	20230717	-49.83	6960	20221103	114.80	29800	-49.83	20230717	7700	94.16	20230105	29800	-49.83	20230717	7160	108.80	20221107	2.50	N	200880	500	135 억		3027976	N	N	4	N	00	N
148	20231106	140814	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14960	180	2	1.22	3468160620	231996	130.11	14980	15100	14730	19210	10350	14780	14949.23	11.20	0	4917	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4043	7.26	0.56	12	0.86	2060.00	26709.00	29800	20230717	-49.80	6960	20221103	114.94	29800	-49.80	20230717	7700	94.29	20230105	29800	-49.80	20230717	7160	108.94	20221107	2.50	N	200880	500	135 억		3027976	N	N	4	N	00	N
149	20231106	130821	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14960	180	2	1.22	2902342880	194340	108.99	14980	15100	14730	19210	10350	14780	14934.36	11.20	0	-12084	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4043	7.26	0.56	12	0.72	2060.00	26709.00	29800	20230717	-49.80	6960	20221103	114.94	29800	-49.80	20230717	7700	94.29	20230105	29800	-49.80	20230717	7160	108.94	20221107	2.50	N	200880	500	135 억		3027976	N	N	4	N	00	N
150	20231106	120819	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14990	210	2	1.42	2569940200	172079	96.51	14980	15100	14730	19210	10350	14780	14934.65	11.20	0	-5884	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4052	7.28	0.56	12	0.64	2060.00	26709.00	29800	20230717	-49.70	6960	20221103	115.37	29800	-49.70	20230717	7700	94.68	20230105	29800	-49.70	20230717	7160	109.36	20221107	2.50	N	200880	500	135 억		3027976	N	N	4	N	00	N
151	20231106	110817	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14960	180	2	1.22	2030489480	135944	76.24	14980	15100	14730	19210	10350	14780	14936.22	11.20	0	4188	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4043	7.26	0.56	12	0.50	2060.00	26709.00	29800	20230717	-49.80	6960	20221103	114.94	29800	-49.80	20230717	7700	94.29	20230105	29800	-49.80	20230717	7160	108.94	20221107	2.50	N	200880	500	135 억		3027976	N	N	4	N	00	N
152	20231106	100753	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14860	80	2	0.54	1175759090	78900	44.25	14980	15060	14730	19210	10350	14780	14901.89	11.20	0	-4288	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4016	7.21	0.56	12	0.29	2060.00	26709.00	29800	20230717	-50.13	6960	20221103	113.51	29800	-50.13	20230717	7700	92.99	20230105	29800	-50.13	20230717	7160	107.54	20221107	2.50	N	200880	500	135 억		3027976	N	N	4	N	00	N
153	20231106	090817	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14950	170	2	1.15	358189120	23947	13.43	14980	15060	14880	19210	10350	14780	14957.58	11.20	0	-4157	15213	14996	14713	14496	14213	14855	14355	135	4430	500	10340	10	1	27028437	4041	7.26	0.56	12	0.09	2060.00	26709.00	29800	20230717	-49.83	6960	20221103	114.80	29800	-49.83	20230717	7700	94.16	20230105	29800	-49.83	20230717	7160	108.80	20221107	2.50	N	200880	500	135 억		3027976	N	N	4	N	00	N
154	20231103	160807	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14780	30	2	0.20	2606189590	177655	99.59	14850	14930	14430	19170	10330	14750	14669.70	11.46	0	-34912	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	3995	7.17	0.55	12	0.66	2060.00	26709.00	29800	20230717	-50.40	6960	20221103	112.36	29800	-50.40	20230717	7700	91.95	20230105	29800	-50.40	20230717	6960	112.36	20221103	2.46	N	200880	500	135 억		3097330	N	N	4	N	00	N
155	20231103	150805	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14790	40	2	0.27	2497775360	170304	95.47	14850	14930	14430	19170	10330	14750	14666.57	11.46	0	-35516	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	3998	7.18	0.55	12	0.63	2060.00	26709.00	29800	20230717	-50.37	6960	20221103	112.50	29800	-50.37	20230717	7700	92.08	20230105	29800	-50.37	20230717	6960	112.50	20221103	2.46	N	200880	500	135 억		3097330	N	N	41	N	00	N
156	20231103	140803	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14870	120	2	0.81	2300638340	156997	88.01	14850	14930	14430	19170	10330	14750	14654.03	11.46	0	-37844	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	4019	7.22	0.56	12	0.58	2060.00	26709.00	29800	20230717	-50.10	6960	20221103	113.65	29800	-50.10	20230717	7700	93.12	20230105	29800	-50.10	20230717	6960	113.65	20221103	2.46	N	200880	500	135 억		3097330	N	N	41	N	00	N
157	20231103	130804	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14750	0	3	0.00	2039327000	139324	78.11	14850	14930	14430	19170	10330	14750	14637.30	11.46	0	-43891	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	3987	7.16	0.55	12	0.52	2060.00	26709.00	29800	20230717	-50.50	6960	20221103	111.93	29800	-50.50	20230717	7700	91.56	20230105	29800	-50.50	20230717	6960	111.93	20221103	2.46	N	200880	500	135 억		3097330	N	N	41	N	00	N
158	20231103	120802	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14710	-40	5	-0.27	1783012210	121949	68.36	14850	14930	14430	19170	10330	14750	14620.97	11.46	0	-46209	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	3976	7.14	0.55	12	0.45	2060.00	26709.00	29800	20230717	-50.64	6960	20221103	111.35	29800	-50.64	20230717	7700	91.04	20230105	29800	-50.64	20230717	6960	111.35	20221103	2.46	N	200880	500	135 억		3097330	N	N	41	N	00	N
159	20231103	110811	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14610	-140	5	-0.95	1523448350	104235	58.43	14850	14930	14430	19170	10330	14750	14615.52	11.46	0	-48641	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	3949	7.09	0.55	12	0.39	2060.00	26709.00	29800	20230717	-50.97	6960	20221103	109.91	29800	-50.97	20230717	7700	89.74	20230105	29800	-50.97	20230717	6960	109.91	20221103	2.46	N	200880	500	135 억		3097330	N	N	41	N	00	N
160	20231103	100754	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14590	-160	5	-1.08	1329146690	90909	50.96	14850	14930	14430	19170	10330	14750	14620.63	11.46	0	-48462	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	3943	7.08	0.55	12	0.34	2060.00	26709.00	29800	20230717	-51.04	6960	20221103	109.63	29800	-51.04	20230717	7700	89.48	20230105	29800	-51.04	20230717	6960	109.63	20221103	2.46	N	200880	500	135 억		3097330	N	N	41	N	00	N
161	20231103	090758	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14800	50	2	0.34	164180030	11048	6.19	14850	14930	14790	19170	10330	14750	14860.61	11.46	0	818	15056	14902	14696	14542	14336	14980	14620	135	4420	500	10320	10	1	27028437	4000	7.18	0.55	12	0.04	2060.00	26709.00	29800	20230717	-50.34	6960	20221103	112.64	29800	-50.34	20230717	7700	92.21	20230105	29800	-50.34	20230717	6960	112.64	20221103	2.46	N	200880	500	135 억		3097330	N	N	41	N	00	N
162	20231102	160759	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14750	440	2	3.07	2619412020	178115	146.12	14530	14850	14490	18600	10020	14310	14706.28	11.38	0	19666	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	3987	7.16	0.55	12	0.66	2060.00	26709.00	29800	20230717	-50.50	6960	20221103	111.93	29800	-50.50	20230717	7700	91.56	20230105	29800	-50.50	20230717	6960	111.93	20221103	2.46	N	200880	500	135 억		3074587	N	N	41	N	00	N
163	20231102	150808	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14720	410	2	2.87	2538163210	172602	141.60	14530	14850	14490	18600	10020	14310	14705.29	11.38	0	17394	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	3979	7.15	0.55	12	0.64	2060.00	26709.00	29800	20230717	-50.60	6960	20221103	111.49	29800	-50.60	20230717	7700	91.17	20230105	29800	-50.60	20230717	6960	111.49	20221103	2.46	N	200880	500	135 억		3074587	N	N	188	N	00	N
164	20231102	140753	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14700	390	2	2.73	2333223490	158683	130.18	14530	14850	14490	18600	10020	14310	14703.68	11.38	0	13752	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	3973	7.14	0.55	12	0.59	2060.00	26709.00	29800	20230717	-50.67	6960	20221103	111.21	29800	-50.67	20230717	7700	90.91	20230105	29800	-50.67	20230717	6960	111.21	20221103	2.46	N	200880	500	135 억		3074587	N	N	188	N	00	N
165	20231102	130759	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14670	360	2	2.52	2182198610	148382	121.73	14530	14850	14490	18600	10020	14310	14706.63	11.38	0	15473	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	3965	7.12	0.55	12	0.55	2060.00	26709.00	29800	20230717	-50.77	6960	20221103	110.78	29800	-50.77	20230717	7700	90.52	20230105	29800	-50.77	20230717	6960	110.78	20221103	2.46	N	200880	500	135 억		3074587	N	N	188	N	00	N
166	20231102	120756	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14670	360	2	2.52	2056420140	139798	114.69	14530	14850	14490	18600	10020	14310	14709.94	11.38	0	15607	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	3965	7.12	0.55	12	0.52	2060.00	26709.00	29800	20230717	-50.77	6960	20221103	110.78	29800	-50.77	20230717	7700	90.52	20230105	29800	-50.77	20230717	6960	110.78	20221103	2.46	N	200880	500	135 억		3074587	N	N	188	N	00	N
167	20231102	110754	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14670	360	2	2.52	1866887940	126880	104.09	14530	14850	14490	18600	10020	14310	14713.81	11.38	0	17209	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	3965	7.12	0.55	12	0.47	2060.00	26709.00	29800	20230717	-50.77	6960	20221103	110.78	29800	-50.77	20230717	7700	90.52	20230105	29800	-50.77	20230717	6960	110.78	20221103	2.46	N	200880	500	135 억		3074587	N	N	188	N	00	N
168	20231102	100756	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14830	520	2	3.63	1453383240	98815	81.07	14530	14850	14490	18600	10020	14310	14708.12	11.38	0	29560	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	4008	7.20	0.56	12	0.37	2060.00	26709.00	29800	20230717	-50.23	6960	20221103	113.07	29800	-50.23	20230717	7700	92.60	20230105	29800	-50.23	20230717	6960	113.07	20221103	2.46	N	200880	500	135 억		3074587	N	N	188	N	00	N
169	20231102	090801	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14610	300	2	2.10	307094980	21111	17.32	14530	14620	14490	18600	10020	14310	14546.68	11.38	0	8239	14683	14496	14373	14186	14063	14590	14280	135	4290	500	10010	10	1	27028437	3949	7.09	0.55	12	0.08	2060.00	26709.00	29800	20230717	-50.97	6960	20221103	109.91	29800	-50.97	20230717	7700	89.74	20230105	29800	-50.97	20230717	6960	109.91	20221103	2.46	N	200880	500	135 억		3074587	N	N	188	N	00	N
170	20231101	160753	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14310	60	2	0.42	1743974230	121311	58.95	14300	14560	14250	18520	9980	14250	14376.16	11.37	0	2603	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3868	6.95	0.54	12	0.45	2060.00	26709.00	29800	20230717	-51.98	6940	20221028	106.20	29800	-51.98	20230717	7700	85.84	20230105	29800	-51.98	20230717	6960	105.60	20221103	2.47	N	200880	500	135 억		3072618	N	N	188	N	00	N
171	20231101	150753	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14320	70	2	0.49	1642411050	114208	55.50	14300	14560	14250	18520	9980	14250	14380.92	11.37	0	-545	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3870	6.95	0.54	12	0.42	2060.00	26709.00	29800	20230717	-51.95	6940	20221028	106.34	29800	-51.95	20230717	7700	85.97	20230105	29800	-51.95	20230717	6960	105.75	20221103	2.47	N	200880	500	135 억		3072618	N	N	1432	N	00	N
172	20231101	140747	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14350	100	2	0.70	1402585050	97433	47.34	14300	14560	14290	18520	9980	14250	14395.44	11.37	0	-126	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3879	6.97	0.54	12	0.36	2060.00	26709.00	29800	20230717	-51.85	6940	20221028	106.77	29800	-51.85	20230717	7700	86.36	20230105	29800	-51.85	20230717	6960	106.18	20221103	2.47	N	200880	500	135 억		3072618	N	N	1432	N	00	N
173	20231101	130753	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14310	60	2	0.42	1255504780	87168	42.36	14300	14560	14290	18520	9980	14250	14403.35	11.37	0	1471	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3868	6.95	0.54	12	0.32	2060.00	26709.00	29800	20230717	-51.98	6940	20221028	106.20	29800	-51.98	20230717	7700	85.84	20230105	29800	-51.98	20230717	6960	105.60	20221103	2.47	N	200880	500	135 억		3072618	N	N	1432	N	00	N
174	20231101	120810	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14410	160	2	1.12	1078707620	74837	36.36	14300	14560	14290	18520	9980	14250	14414.18	11.37	0	-438	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3895	7.00	0.54	12	0.28	2060.00	26709.00	29800	20230717	-51.64	6940	20221028	107.64	29800	-51.64	20230717	7700	87.14	20230105	29800	-51.64	20230717	6960	107.04	20221103	2.47	N	200880	500	135 억		3072618	N	N	1432	N	00	N
175	20231101	110816	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14330	80	2	0.56	978750370	67884	32.99	14300	14560	14290	18520	9980	14250	14418.08	11.37	0	-2944	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3873	6.96	0.54	12	0.25	2060.00	26709.00	29800	20230717	-51.91	6940	20221028	106.48	29800	-51.91	20230717	7700	86.10	20230105	29800	-51.91	20230717	6960	105.89	20221103	2.47	N	200880	500	135 억		3072618	N	N	1432	N	00	N
176	20231101	100806	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14500	250	2	1.75	620717100	42966	20.88	14300	14560	14300	18520	9980	14250	14446.89	11.37	0	-5246	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3919	7.04	0.54	12	0.16	2060.00	26709.00	29800	20230717	-51.34	6940	20221028	108.93	29800	-51.34	20230717	7700	88.31	20230105	29800	-51.34	20230717	6960	108.33	20221103	2.47	N	200880	500	135 억		3072618	N	N	1432	N	00	N
177	20231101	090806	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14380	130	2	0.91	124944600	8698	4.23	14300	14440	14300	18520	9980	14250	14365.28	11.37	0	3274	15170	14710	14350	13890	13530	14530	13710	135	4270	500	9970	10	1	27028437	3887	6.98	0.54	12	0.03	2060.00	26709.00	29800	20230717	-51.74	6940	20221028	107.20	29800	-51.74	20230717	7700	86.75	20230105	29800	-51.74	20230717	6960	106.61	20221103	2.47	N	200880	500	135 억		3072618	N	N	1432	N	00	N