KissMeData/064960/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

79 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160625	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-100	5	-0.23	1247151700	28499	106.49	43650	43950	43550	57000	30700	43850	43761.24	20.32	-7756	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6398	7.31	0.69	12	0.19	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
3	20231130	150626	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43950	100	2	0.23	894619800	20453	76.42	43650	43950	43550	57000	30700	43850	43740.27	20.32	-5585	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6427	7.34	0.69	12	0.14	5984.00	63655.00	56500	20230829	-22.21	39750	20231101	10.57	56500	-22.21	20230829	39750	10.57	20231101	56500	-22.21	20230829	39750	10.57	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
4	20231130	140622	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-300	5	-0.68	629456000	14401	53.81	43650	43900	43550	57000	30700	43850	43709.19	20.32	-3054	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6368	7.28	0.68	12	0.10	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
5	20231130	130621	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-50	5	-0.11	399679800	9138	34.14	43650	43900	43550	57000	30700	43850	43738.21	20.32	-1507	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6405	7.32	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
6	20231130	120631	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-150	5	-0.34	305824600	6996	26.14	43650	43850	43550	57000	30700	43850	43714.21	20.32	-770	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6390	7.30	0.69	12	0.05	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
7	20231130	110625	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-100	5	-0.23	237094750	5424	20.27	43650	43850	43550	57000	30700	43850	43712.16	20.32	-485	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6398	7.31	0.69	12	0.04	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
8	20231130	100620	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-100	5	-0.23	163045100	3733	13.95	43650	43850	43550	57000	30700	43850	43676.69	20.32	-329	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6398	7.31	0.69	12	0.03	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
9	20231130	090623	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-200	5	-0.46	23254850	533	1.99	43650	43750	43600	57000	30700	43850	43630.11	20.32	-213	44316	44082	43716	43482	43116	44150	43550	731	13150	5000	33320	50	1	14623136	6383	7.29	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.59	N	064960	5000	731 억	2971846	N	N	0	N	N
10	20231129	160619	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	150	2	0.34	1168030900	26762	92.02	43850	43950	43350	56800	30600	43700	43645.12	20.35	3008	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6412	7.33	0.69	12	0.18	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
11	20231129	150623	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	150	2	0.34	1123569200	25749	88.53	43850	43950	43350	56800	30600	43700	43635.45	20.35	2326	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6412	7.33	0.69	12	0.18	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
12	20231129	140620	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-100	5	-0.23	709071100	16286	56.00	43850	43850	43350	56800	30600	43700	43538.69	20.35	1756	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6376	7.29	0.68	12	0.11	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
13	20231129	130623	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-50	5	-0.11	661230750	15190	52.23	43850	43850	43350	56800	30600	43700	43530.66	20.35	1554	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6383	7.29	0.69	12	0.10	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
14	20231129	120622	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-200	5	-0.46	564046450	12959	44.56	43850	43850	43350	56800	30600	43700	43525.46	20.35	1027	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6361	7.27	0.68	12	0.09	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
15	20231129	110624	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-150	5	-0.34	484735650	11141	38.31	43850	43850	43350	56800	30600	43700	43509.17	20.35	143	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6368	7.28	0.68	12	0.08	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
16	20231129	100622	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-100	5	-0.23	294195500	6762	23.25	43850	43850	43350	56800	30600	43700	43507.17	20.35	-1147	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6376	7.29	0.68	12	0.05	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
17	20231129	090619	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	0	3	0.00	30868950	707	2.43	43850	43850	43600	56800	30600	43700	43661.88	20.35	-298	44066	43882	43716	43532	43366	43800	43450	731	13100	5000	33210	50	1	14623136	6390	7.30	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.58	N	064960	5000	731 억	2976125	N	N	0	N	N
18	20231128	160620	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-100	5	-0.23	1273485550	29084	220.07	43800	43900	43550	56900	30700	43800	43786.46	20.44	4632	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6390	7.30	0.69	12	0.20	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
19	20231128	150541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-150	5	-0.34	1144358900	26124	197.67	43800	43900	43550	56900	30700	43800	43804.89	20.44	4978	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6383	7.29	0.69	12	0.18	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
20	20231128	140620	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	50	2	0.11	837133500	19109	144.59	43800	43900	43550	56900	30700	43800	43808.35	20.44	5333	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6412	7.33	0.69	12	0.13	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
21	20231128	130616	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	0	3	0.00	545981350	12463	94.30	43800	43900	43550	56900	30700	43800	43808.20	20.44	4045	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6405	7.32	0.69	12	0.09	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
22	20231128	120618	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	0	3	0.00	397996150	9085	68.74	43800	43900	43550	56900	30700	43800	43808.08	20.44	3664	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6405	7.32	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
23	20231128	110617	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	50	2	0.11	271976000	6211	47.00	43800	43900	43550	56900	30700	43800	43789.35	20.44	2461	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6412	7.33	0.69	12	0.04	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
24	20231128	100617	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	0	3	0.00	176296250	4028	30.48	43800	43900	43550	56900	30700	43800	43767.45	20.44	984	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6405	7.32	0.69	12	0.03	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
25	20231128	090616	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-150	5	-0.34	28049400	642	4.86	43800	43800	43550	56900	30700	43800	43685.29	20.44	123	44233	44016	43783	43566	43333	43900	43450	731	13100	5000	33280	50	1	14623136	6383	7.29	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.58	N	064960	5000	731 억	2989177	N	N	0	N	N
26	20231127	160615	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-200	5	-0.45	577544500	13215	55.87	44000	44000	43550	57200	30800	44000	43703.71	20.47	-3545	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6405	7.32	0.69	12	0.09	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
27	20231127	150616	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-250	5	-0.57	552361900	12639	53.43	44000	44000	43550	57200	30800	44000	43702.97	20.47	-3632	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6398	7.31	0.69	12	0.09	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
28	20231127	140620	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-250	5	-0.57	439100200	10050	42.49	44000	44000	43550	57200	30800	44000	43691.56	20.47	-3069	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6398	7.31	0.69	12	0.07	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
29	20231127	130618	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-250	5	-0.57	379843050	8696	36.76	44000	44000	43550	57200	30800	44000	43680.20	20.47	-2635	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6398	7.31	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
30	20231127	120618	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-250	5	-0.57	289681000	6635	28.05	44000	44000	43550	57200	30800	44000	43659.53	20.47	-2090	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6398	7.31	0.69	12	0.05	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
31	20231127	110610	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-300	5	-0.68	219484850	5030	21.26	44000	44000	43550	57200	30800	44000	43635.16	20.47	-1468	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6390	7.30	0.69	12	0.03	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
32	20231127	100610	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-400	5	-0.91	156818450	3594	15.19	44000	44000	43550	57200	30800	44000	43633.40	20.47	-942	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6376	7.29	0.68	12	0.02	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
33	20231127	090612	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	-150	5	-0.34	6623450	151	0.64	44000	44000	43800	57200	30800	44000	43863.91	20.47	-46	44333	44166	43883	43716	43433	44250	43800	731	13200	5000	33440	50	1	14623136	6412	7.33	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.58	N	064960	5000	731 억	2993551	N	N	0	N	N
34	20231124	160605	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44000	300	2	0.69	1039007300	23648	126.74	43650	44050	43600	56800	30600	43700	43936.38	20.53	12693	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6434	7.35	0.69	12	0.16	5984.00	63655.00	56500	20230829	-22.12	39750	20231101	10.69	56500	-22.12	20230829	39750	10.69	20231101	56500	-22.12	20230829	39750	10.69	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
35	20231124	150613	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44000	300	2	0.69	996102200	22672	121.51	43650	44050	43600	56800	30600	43700	43935.36	20.53	12470	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6434	7.35	0.69	12	0.16	5984.00	63655.00	56500	20230829	-22.12	39750	20231101	10.69	56500	-22.12	20230829	39750	10.69	20231101	56500	-22.12	20230829	39750	10.69	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
36	20231124	140614	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43900	200	2	0.46	737620650	16796	90.02	43650	44000	43600	56800	30600	43700	43916.46	20.53	10314	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6420	7.34	0.69	12	0.11	5984.00	63655.00	56500	20230829	-22.30	39750	20231101	10.44	56500	-22.30	20230829	39750	10.44	20231101	56500	-22.30	20230829	39750	10.44	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
37	20231124	130609	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43950	250	2	0.57	633695500	14430	77.34	43650	44000	43600	56800	30600	43700	43915.16	20.53	9288	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6427	7.34	0.69	12	0.10	5984.00	63655.00	56500	20230829	-22.21	39750	20231101	10.57	56500	-22.21	20230829	39750	10.57	20231101	56500	-22.21	20230829	39750	10.57	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
38	20231124	120614	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43900	200	2	0.46	520157650	11847	63.50	43650	44000	43600	56800	30600	43700	43906.29	20.53	7158	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6420	7.34	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.30	39750	20231101	10.44	56500	-22.30	20230829	39750	10.44	20231101	56500	-22.30	20230829	39750	10.44	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
39	20231124	110611	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43950	250	2	0.57	374796450	8540	45.77	43650	44000	43600	56800	30600	43700	43887.19	20.53	5319	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6427	7.34	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.21	39750	20231101	10.57	56500	-22.21	20230829	39750	10.57	20231101	56500	-22.21	20230829	39750	10.57	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
40	20231124	100609	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	150	2	0.34	156801500	3577	19.17	43650	43950	43600	56800	30600	43700	43836.07	20.53	2268	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6412	7.33	0.69	12	0.02	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
41	20231124	090610	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	150	2	0.34	19954900	456	2.44	43650	43900	43600	56800	30600	43700	43760.88	20.53	252	44066	43882	43716	43532	43366	43875	43525	731	13100	5000	33210	50	1	14623136	6412	7.33	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.59	N	064960	5000	731 억	3001932	N	N	273	N	N
42	20231123	160603	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	0	3	0.00	814273500	18632	91.09	43700	43900	43550	56800	30600	43700	43702.96	20.55	-2211	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6390	7.30	0.69	12	0.13	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3004378	N	N	273	N	N
43	20231123	150624	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	0	3	0.00	787699950	18024	88.12	43700	43900	43550	56800	30600	43700	43702.84	20.55	-2233	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6390	7.30	0.69	12	0.12	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3004378	N	N	95	N	N
44	20231123	140619	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	0	3	0.00	671662100	15371	75.15	43700	43900	43550	56800	30600	43700	43696.71	20.55	-2541	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6390	7.30	0.69	12	0.11	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3004378	N	N	95	N	N
45	20231123	130619	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	0	3	0.00	590708450	13518	66.09	43700	43900	43550	56800	30600	43700	43697.92	20.55	-2022	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6390	7.30	0.69	12	0.09	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3004378	N	N	95	N	N
46	20231123	120612	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	0	3	0.00	536117150	12268	59.98	43700	43900	43550	56800	30600	43700	43700.45	20.55	-1416	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6390	7.30	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3004378	N	N	95	N	N
47	20231123	110626	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-150	5	-0.34	453672950	10381	50.75	43700	43900	43550	56800	30600	43700	43702.24	20.55	-1585	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6368	7.28	0.68	12	0.07	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.60	N	064960	5000	731 억	3004378	N	N	95	N	N
48	20231123	100613	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	50	2	0.11	152621400	3489	17.06	43700	43900	43600	56800	30600	43700	43743.59	20.55	-1462	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6398	7.31	0.69	12	0.02	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.60	N	064960	5000	731 억	3004378	N	N	95	N	N
49	20231123	090609	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43900	200	2	0.46	16413100	375	1.83	43700	43900	43700	56800	30600	43700	43768.27	20.55	145	44100	43900	43700	43500	43300	43800	43400	731	13100	5000	33210	50	1	14623136	6420	7.34	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.30	39750	20231101	10.44	56500	-22.30	20230829	39750	10.44	20231101	56500	-22.30	20230829	39750	10.44	20231101	0.60	N	064960	5000	731 억	3004378	N	N	95	N	N
50	20231122	160550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-150	5	-0.34	893449900	20454	73.54	43850	43900	43500	57000	30700	43850	43680.92	20.60	-5494	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6390	7.30	0.69	12	0.14	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3012198	N	N	95	N	N
51	20231122	150601	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-250	5	-0.57	842631850	19290	69.36	43850	43900	43500	57000	30700	43850	43682.31	20.60	-6047	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6376	7.29	0.68	12	0.13	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.60	N	064960	5000	731 억	3012198	N	N	89	N	N
52	20231122	140553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-150	5	-0.34	615839200	14104	50.71	43850	43900	43500	57000	30700	43850	43664.15	20.60	-5463	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6390	7.30	0.69	12	0.10	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3012198	N	N	89	N	N
53	20231122	130613	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-150	5	-0.34	512594250	11742	42.22	43850	43900	43500	57000	30700	43850	43654.76	20.60	-5432	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6390	7.30	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3012198	N	N	89	N	N
54	20231122	120617	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-150	5	-0.34	447983950	10264	36.90	43850	43900	43500	57000	30700	43850	43646.14	20.60	-4814	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6390	7.30	0.69	12	0.07	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3012198	N	N	89	N	N
55	20231122	110643	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-300	5	-0.68	346154000	7929	28.51	43850	43900	43500	57000	30700	43850	43656.70	20.60	-3465	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6368	7.28	0.68	12	0.05	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.60	N	064960	5000	731 억	3012198	N	N	89	N	N
56	20231122	100626	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-250	5	-0.57	278354400	6373	22.91	43850	43900	43500	57000	30700	43850	43677.14	20.60	-2526	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6376	7.29	0.68	12	0.04	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.60	N	064960	5000	731 억	3012198	N	N	89	N	N
57	20231122	090554	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-50	5	-0.11	20776750	475	1.71	43850	43850	43600	57000	30700	43850	43740.53	20.60	-96	44416	44132	43666	43382	42916	44225	43475	731	13150	5000	33320	50	1	14623136	6405	7.32	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.60	N	064960	5000	731 억	3012198	N	N	89	N	N
58	20231121	160557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	100	2	0.23	1211981450	27699	232.22	43850	43950	43200	56800	30650	43750	43755.42	20.61	3338	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6412	7.33	0.69	12	0.19	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.58	N	064960	5000	731 억	3013414	N	N	89	N	N
59	20231121	150557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	50	2	0.11	1094166450	25010	209.67	43850	43950	43200	56800	30650	43750	43749.16	20.61	1427	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6405	7.32	0.69	12	0.17	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.58	N	064960	5000	731 억	3013414	N	N	84	N	N
60	20231121	140552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	100	2	0.23	841622350	19251	161.39	43850	43950	43200	56800	30650	43750	43718.37	20.61	582	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6412	7.33	0.69	12	0.13	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.58	N	064960	5000	731 억	3013414	N	N	84	N	N
61	20231121	130548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	50	2	0.11	608155950	13923	116.73	43850	43850	43200	56800	30650	43750	43679.95	20.61	-1350	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6405	7.32	0.69	12	0.10	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.58	N	064960	5000	731 억	3013414	N	N	84	N	N
62	20231121	120547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	0	3	0.00	508596200	11648	97.65	43850	43850	43200	56800	30650	43750	43663.82	20.61	-991	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6398	7.31	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.58	N	064960	5000	731 억	3013414	N	N	84	N	N
63	20231121	110546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	50	2	0.11	428349550	9815	82.29	43850	43850	43200	56800	30650	43750	43642.34	20.61	-534	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6405	7.32	0.69	12	0.07	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.58	N	064960	5000	731 억	3013414	N	N	84	N	N
64	20231121	100533	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-150	5	-0.34	245364650	5624	47.15	43850	43850	43200	56800	30650	43750	43628.14	20.61	-1333	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6376	7.29	0.68	12	0.04	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.58	N	064960	5000	731 억	3013414	N	N	84	N	N
65	20231121	090540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-100	5	-0.23	91334600	2092	17.54	43850	43850	43200	56800	30650	43750	43658.99	20.61	-822	44083	43916	43633	43466	43183	44000	43550	731	13050	5000	33250	50	1	14623136	6383	7.29	0.69	12	0.01	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.58	N	064960	5000	731 억	3013414	N	N	84	N	N
66	20231120	160544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	150	2	0.34	518107500	11905	46.22	43550	43800	43350	56600	30550	43600	43519.89	20.63	-29	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6398	7.31	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.57	N	064960	5000	731 억	3016956	N	N	84	N	N
67	20231120	150548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	100	2	0.23	483289550	11109	43.12	43550	43800	43350	56600	30550	43600	43504.33	20.63	-160	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6390	7.30	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.57	N	064960	5000	731 억	3016956	N	N	283	N	N
68	20231120	140547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	0	3	0.00	432078900	9937	38.58	43550	43700	43350	56600	30550	43600	43481.83	20.63	147	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6376	7.29	0.68	12	0.07	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.57	N	064960	5000	731 억	3016956	N	N	283	N	N
69	20231120	130544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	0	3	0.00	388590150	8940	34.70	43550	43650	43350	56600	30550	43600	43466.46	20.63	185	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6376	7.29	0.68	12	0.06	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.57	N	064960	5000	731 억	3016956	N	N	283	N	N
70	20231120	120545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	0	3	0.00	333543150	7677	29.80	43550	43600	43350	56600	30550	43600	43447.07	20.63	129	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6376	7.29	0.68	12	0.05	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.57	N	064960	5000	731 억	3016956	N	N	283	N	N
71	20231120	110544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-50	5	-0.11	321134950	7392	28.70	43550	43600	43350	56600	30550	43600	43443.58	20.63	262	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6368	7.28	0.68	12	0.05	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.57	N	064960	5000	731 억	3016956	N	N	283	N	N
72	20231120	100541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-100	5	-0.23	234831750	5408	20.99	43550	43550	43350	56600	30550	43600	43423.03	20.63	568	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6361	7.27	0.68	12	0.04	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.57	N	064960	5000	731 억	3016956	N	N	283	N	N
73	20231120	090547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-50	5	-0.11	11127150	256	0.99	43550	43550	43350	56600	30550	43600	43465.43	20.63	-18	44733	44166	43833	43266	42933	44000	43100	731	13000	5000	33130	50	1	14623136	6368	7.28	0.68	12	0.00	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.57	N	064960	5000	731 억	3016956	N	N	283	N	N
74	20231117	160557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-250	5	-0.57	1123535850	25704	143.12	44100	44400	43500	57000	30700	43850	43710.54	20.75	-7141	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6376	7.29	0.68	12	0.18	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.57	N	064960	5000	731 억	3034116	N	N	283	N	N
75	20231117	150601	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-250	5	-0.57	1063741550	24333	135.48	44100	44400	43500	57000	30700	43850	43715.99	20.75	-7432	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6376	7.29	0.68	12	0.17	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.57	N	064960	5000	731 억	3034116	N	N	147	N	N
76	20231117	140559	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-50	5	-0.11	588392050	13446	74.87	44100	44400	43600	57000	30700	43850	43759.62	20.75	-5077	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6405	7.32	0.69	12	0.09	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.57	N	064960	5000	731 억	3034116	N	N	147	N	N
77	20231117	130558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-200	5	-0.46	517220200	11816	65.79	44100	44400	43600	57000	30700	43850	43772.85	20.75	-4421	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6383	7.29	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.57	N	064960	5000	731 억	3034116	N	N	147	N	N
78	20231117	120558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-250	5	-0.57	464438100	10607	59.06	44100	44400	43600	57000	30700	43850	43785.99	20.75	-3933	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6376	7.29	0.68	12	0.07	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.57	N	064960	5000	731 억	3034116	N	N	147	N	N
79	20231117	110600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-100	5	-0.23	352531300	8044	44.79	44100	44400	43650	57000	30700	43850	43825.37	20.75	-3266	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6398	7.31	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.57	N	064960	5000	731 억	3034116	N	N	147	N	N
80	20231117	100558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-50	5	-0.11	243960850	5564	30.98	44100	44400	43650	57000	30700	43850	43846.31	20.75	-3026	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6405	7.32	0.69	12	0.04	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.57	N	064960	5000	731 억	3034116	N	N	147	N	N
81	20231117	090600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-50	5	-0.11	130042100	2960	16.48	44100	44400	43700	57000	30700	43850	43933.20	20.75	-1644	44683	44266	43733	43316	42783	44475	43525	731	13150	5000	33320	50	1	14623136	6405	7.32	0.69	12	0.02	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.57	N	064960	5000	731 억	3034116	N	N	147	N	N
82	20231116	160555	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	200	2	0.46	768913300	17578	32.91	43500	44150	43200	56700	30600	43650	43742.93	20.73	1417	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6412	7.33	0.69	12	0.12	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
83	20231116	150556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	200	2	0.46	667756500	15272	28.59	43500	44150	43200	56700	30600	43650	43724.23	20.73	1580	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6412	7.33	0.69	12	0.10	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
84	20231116	140537	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	150	2	0.34	601198900	13751	25.74	43500	44150	43200	56700	30600	43650	43720.38	20.73	1852	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6405	7.32	0.69	12	0.09	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
85	20231116	130555	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	100	2	0.23	508138400	11624	21.76	43500	44150	43200	56700	30600	43650	43714.59	20.73	1334	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6398	7.31	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
86	20231116	120558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-50	5	-0.11	447244650	10230	19.15	43500	44150	43200	56700	30600	43650	43718.93	20.73	1700	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6376	7.29	0.68	12	0.07	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
87	20231116	110554	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	0	3	0.00	358197450	8189	15.33	43500	44150	43200	56700	30600	43650	43741.29	20.73	2257	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6383	7.29	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
88	20231116	100554	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	0	3	0.00	67435050	1552	2.91	43500	43800	43200	56700	30600	43650	43450.42	20.73	318	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6383	7.29	0.69	12	0.01	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
89	20231116	090555	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	0	3	0.00	0	0	0.00	0	0	0	56700	30600	43650	0.00	20.73	0	45483	44566	44083	43166	42683	44325	42925	731	13050	5000	33170	50	1	14623136	6383	7.29	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.56	N	064960	5000	731 억	3031315	N	N	4	N	N
90	20231115	160519	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	100	2	0.23	2354113150	53414	243.13	43850	45000	43600	56600	30500	43550	44073.44	20.87	-8676	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6383	7.29	0.69	12	0.37	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.57	N	064960	5000	731 억	3052437	N	N	4	N	N
91	20231115	150602	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	150	2	0.34	2275970650	51624	234.99	43850	45000	43600	56600	30500	43550	44087.45	20.87	-7676	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6390	7.30	0.69	12	0.35	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.57	N	064960	5000	731 억	3052437	N	N	176	N	N
92	20231115	140600	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	300	2	0.69	2082302400	47200	214.85	43850	45000	43600	56600	30500	43550	44116.58	20.87	-4924	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6412	7.33	0.69	12	0.32	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.57	N	064960	5000	731 억	3052437	N	N	176	N	N
93	20231115	130603	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	100	2	0.23	1926025950	43629	198.59	43850	45000	43600	56600	30500	43550	44145.54	20.87	-2925	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6383	7.29	0.69	12	0.30	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.57	N	064960	5000	731 억	3052437	N	N	176	N	N
94	20231115	120605	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	250	2	0.57	1638793400	37065	168.72	43850	45000	43600	56600	30500	43550	44214.04	20.87	2209	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6405	7.32	0.69	12	0.25	5984.00	63655.00	56500	20230829	-22.48	39750	20231101	10.19	56500	-22.48	20230829	39750	10.19	20231101	56500	-22.48	20230829	39750	10.19	20231101	0.57	N	064960	5000	731 억	3052437	N	N	176	N	N
95	20231115	110609	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	300	2	0.69	1474507800	33315	151.65	43850	45000	43600	56600	30500	43550	44259.58	20.87	4249	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6412	7.33	0.69	12	0.23	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.57	N	064960	5000	731 억	3052437	N	N	176	N	N
96	20231115	100605	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44200	650	2	1.49	1018561850	23020	104.78	43850	45000	43600	56600	30500	43550	44246.82	20.87	2811	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6463	7.39	0.69	12	0.16	5984.00	63655.00	56500	20230829	-21.77	39750	20231101	11.19	56500	-21.77	20230829	39750	11.19	20231101	56500	-21.77	20230829	39750	11.19	20231101	0.57	N	064960	5000	731 억	3052437	N	N	176	N	N
97	20231115	090559	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	200	2	0.46	191236650	4327	19.70	43850	44500	43750	56600	30500	43550	44196.13	20.87	721	44183	43866	43533	43216	42883	44025	43375	731	13050	5000	33090	50	1	14623136	6398	7.31	0.69	12	0.03	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.57	N	064960	5000	731 억	3052437	N	N	176	N	N
98	20231114	160553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	100	2	0.23	955365650	21912	60.65	43450	43850	43200	56400	30450	43450	43600.20	20.95	-11035	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6368	7.28	0.68	12	0.15	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.60	N	064960	5000	731 억	3063941	N	N	176	N	N
99	20231114	150554	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	250	2	0.58	841078700	19292	53.40	43450	43850	43200	56400	30450	43450	43597.28	20.95	-10079	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6390	7.30	0.69	12	0.13	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.60	N	064960	5000	731 억	3063941	N	N	0	N	N
100	20231114	140553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	200	2	0.46	692042450	15882	43.96	43450	43850	43200	56400	30450	43450	43574.01	20.95	-8161	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6383	7.29	0.69	12	0.11	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.60	N	064960	5000	731 억	3063941	N	N	0	N	N
101	20231114	130555	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	200	2	0.46	571489650	13121	36.32	43450	43850	43200	56400	30450	43450	43555.34	20.95	-7095	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6383	7.29	0.69	12	0.09	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.60	N	064960	5000	731 억	3063941	N	N	0	N	N
102	20231114	120556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	200	2	0.46	498566200	11450	31.69	43450	43850	43200	56400	30450	43450	43542.90	20.95	-6139	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6383	7.29	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.60	N	064960	5000	731 억	3063941	N	N	0	N	N
103	20231114	110602	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	150	2	0.35	427988200	9832	27.21	43450	43850	43200	56400	30450	43450	43530.13	20.95	-5063	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6376	7.29	0.68	12	0.07	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.60	N	064960	5000	731 억	3063941	N	N	0	N	N
104	20231114	100555	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	150	2	0.35	324506400	7460	20.65	43450	43850	43200	56400	30450	43450	43499.52	20.95	-3987	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6376	7.29	0.68	12	0.05	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.60	N	064960	5000	731 억	3063941	N	N	0	N	N
105	20231114	090550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	100	2	0.23	23648950	545	1.51	43450	43850	43200	56400	30450	43450	43392.57	20.95	-151	45950	44700	44050	42800	42150	44375	42475	731	12950	5000	33020	50	1	14623136	6368	7.28	0.68	12	0.00	5984.00	63655.00	56500	20230829	-22.92	39750	20231101	9.56	56500	-22.92	20230829	39750	9.56	20231101	56500	-22.92	20230829	39750	9.56	20231101	0.60	N	064960	5000	731 억	3063941	N	N	0	N	N
106	20231113	160547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43450	-1850	5	-4.08	1585377750	36095	45.61	44900	45300	43400	58800	31750	45300	43924.89	21.05	-11953	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6354	7.26	0.68	12	0.25	5984.00	63655.00	56500	20230829	-23.10	39750	20231101	9.31	56500	-23.10	20230829	39750	9.31	20231101	56500	-23.10	20230829	39750	9.31	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
107	20231113	150546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-1550	5	-3.42	1381488550	31432	39.71	44900	45300	43400	58800	31750	45300	43951.66	21.05	-10467	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6398	7.31	0.69	12	0.21	5984.00	63655.00	56500	20230829	-22.57	39750	20231101	10.06	56500	-22.57	20230829	39750	10.06	20231101	56500	-22.57	20230829	39750	10.06	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
108	20231113	140544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-1650	5	-3.64	1234575100	28071	35.47	44900	45300	43400	58800	31750	45300	43980.45	21.05	-9381	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6383	7.29	0.69	12	0.19	5984.00	63655.00	56500	20230829	-22.74	39750	20231101	9.81	56500	-22.74	20230829	39750	9.81	20231101	56500	-22.74	20230829	39750	9.81	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
109	20231113	130542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-1800	5	-3.97	1124409700	25541	32.27	44900	45300	43400	58800	31750	45300	44023.71	21.05	-9422	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6361	7.27	0.68	12	0.17	5984.00	63655.00	56500	20230829	-23.01	39750	20231101	9.43	56500	-23.01	20230829	39750	9.43	20231101	56500	-23.01	20230829	39750	9.43	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
110	20231113	120543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-1700	5	-3.75	950449050	21543	27.22	44900	45300	43550	58800	31750	45300	44118.70	21.05	-6189	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6376	7.29	0.68	12	0.15	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
111	20231113	110542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	-1450	5	-3.20	721437050	16301	20.60	44900	45300	43800	58800	31750	45300	44257.23	21.05	-3781	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6412	7.33	0.69	12	0.11	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
112	20231113	100540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44150	-1150	5	-2.54	478259400	10764	13.60	44900	45300	44050	58800	31750	45300	44431.38	21.05	-2983	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6456	7.38	0.69	12	0.07	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	56500	-21.86	20230829	39750	11.07	20231101	56500	-21.86	20230829	39750	11.07	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
113	20231113	090546	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44950	-350	5	-0.77	60221200	1342	1.70	44900	45300	44650	58800	31750	45300	44874.22	21.05	-702	47100	46200	44900	44000	42700	46650	44450	731	13500	5000	34420	50	1	14623136	6573	7.51	0.71	12	0.01	5984.00	63655.00	56500	20230829	-20.44	39750	20231101	13.08	56500	-20.44	20230829	39750	13.08	20231101	56500	-20.44	20230829	39750	13.08	20231101	0.59	N	064960	5000	731 억	3078450	N	N	109	N	N
114	20231110	160601	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45300	1700	2	3.90	3545035150	79135	45.29	43950	45800	43600	56600	30550	43600	44797.29	21.01	3982	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6624	7.57	0.71	12	0.54	5984.00	63655.00	56500	20230829	-19.82	39750	20231101	13.96	56500	-19.82	20230829	39750	13.96	20231101	56500	-19.82	20230829	39750	13.96	20231101	0.59	N	064960	5000	731 억	3071819	N	N	109	N	N
115	20231110	150553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45300	1700	2	3.90	3443724250	76893	44.01	43950	45800	43600	56600	30550	43600	44785.93	21.01	4568	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6624	7.57	0.71	12	0.53	5984.00	63655.00	56500	20230829	-19.82	39750	20231101	13.96	56500	-19.82	20230829	39750	13.96	20231101	56500	-19.82	20230829	39750	13.96	20231101	0.59	N	064960	5000	731 억	3071819	N	N	84	N	N
116	20231110	140547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	1450	2	3.33	3206787300	71630	41.00	43950	45800	43600	56600	30550	43600	44768.77	21.01	6520	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6588	7.53	0.71	12	0.49	5984.00	63655.00	56500	20230829	-20.27	39750	20231101	13.33	56500	-20.27	20230829	39750	13.33	20231101	56500	-20.27	20230829	39750	13.33	20231101	0.59	N	064960	5000	731 억	3071819	N	N	84	N	N
117	20231110	130548	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	1450	2	3.33	2797641000	62549	35.80	43950	45800	43600	56600	30550	43600	44727.19	21.01	8290	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6588	7.53	0.71	12	0.43	5984.00	63655.00	56500	20230829	-20.27	39750	20231101	13.33	56500	-20.27	20230829	39750	13.33	20231101	56500	-20.27	20230829	39750	13.33	20231101	0.59	N	064960	5000	731 억	3071819	N	N	84	N	N
118	20231110	120550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45500	1900	2	4.36	2087708250	46931	26.86	43950	45500	43600	56600	30550	43600	44484.63	21.01	9553	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6654	7.60	0.71	12	0.32	5984.00	63655.00	56500	20230829	-19.47	39750	20231101	14.47	56500	-19.47	20230829	39750	14.47	20231101	56500	-19.47	20230829	39750	14.47	20231101	0.59	N	064960	5000	731 억	3071819	N	N	84	N	N
119	20231110	110543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44900	1300	2	2.98	1550969800	35060	20.07	43950	44900	43600	56600	30550	43600	44237.59	21.01	9214	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6566	7.50	0.71	12	0.24	5984.00	63655.00	56500	20230829	-20.53	39750	20231101	12.96	56500	-20.53	20230829	39750	12.96	20231101	56500	-20.53	20230829	39750	12.96	20231101	0.59	N	064960	5000	731 억	3071819	N	N	84	N	N
120	20231110	100549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44200	600	2	1.38	762408500	17335	9.92	43950	44400	43600	56600	30550	43600	43980.88	21.01	-1187	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6463	7.39	0.69	12	0.12	5984.00	63655.00	56500	20230829	-21.77	39750	20231101	11.19	56500	-21.77	20230829	39750	11.19	20231101	56500	-21.77	20230829	39750	11.19	20231101	0.59	N	064960	5000	731 억	3071819	N	N	84	N	N
121	20231110	090538	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44250	650	2	1.49	215148250	4883	2.79	43950	44400	43800	56600	30550	43600	44060.67	21.01	335	45533	44566	43633	42666	41733	45050	43150	731	13000	5000	33130	50	1	14623136	6471	7.39	0.70	12	0.03	5984.00	63655.00	56500	20230829	-21.68	39750	20231101	11.32	56500	-21.68	20230829	39750	11.32	20231101	56500	-21.68	20230829	39750	11.32	20231101	0.59	N	064960	5000	731 억	3071819	N	N	84	N	N
122	20231109	160533	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	2850	2	6.99	7637275550	174607	960.65	42900	44600	42700	52900	28550	40750	43739.81	21.29	-18395	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6376	7.29	0.68	12	1.19	5984.00	63655.00	56500	20230829	-22.83	39750	20231101	9.69	56500	-22.83	20230829	39750	9.69	20231101	56500	-22.83	20230829	39750	9.69	20231101	0.57	N	064960	5000	731 억	3113889	N	N	84	N	N
123	20231109	150534	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	3100	2	7.61	7246349150	165669	911.47	42900	44600	42700	52900	28550	40750	43739.92	21.29	-13076	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6412	7.33	0.69	12	1.13	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.57	N	064960	5000	731 억	3113889	N	N	320	N	N
124	20231109	140533	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	2950	2	7.24	6303239050	144231	793.52	42900	44600	42700	52900	28550	40750	43702.39	21.29	1521	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6390	7.30	0.69	12	0.99	5984.00	63655.00	56500	20230829	-22.65	39750	20231101	9.94	56500	-22.65	20230829	39750	9.94	20231101	56500	-22.65	20230829	39750	9.94	20231101	0.57	N	064960	5000	731 억	3113889	N	N	320	N	N
125	20231109	130535	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	3100	2	7.61	5903452300	135096	743.27	42900	44600	42700	52900	28550	40750	43698.20	21.29	4793	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6412	7.33	0.69	12	0.92	5984.00	63655.00	56500	20230829	-22.39	39750	20231101	10.31	56500	-22.39	20230829	39750	10.31	20231101	56500	-22.39	20230829	39750	10.31	20231101	0.57	N	064960	5000	731 억	3113889	N	N	320	N	N
126	20231109	120537	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44150	3400	2	8.34	5436844000	124470	684.80	42900	44600	42700	52900	28550	40750	43679.96	21.29	8999	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6456	7.38	0.69	12	0.85	5984.00	63655.00	56500	20230829	-21.86	39750	20231101	11.07	56500	-21.86	20230829	39750	11.07	20231101	56500	-21.86	20230829	39750	11.07	20231101	0.57	N	064960	5000	731 억	3113889	N	N	320	N	N
127	20231109	110536	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44400	3650	2	8.96	4942182300	113252	623.09	42900	44600	42700	52900	28550	40750	43638.81	21.29	12906	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6493	7.42	0.70	12	0.77	5984.00	63655.00	56500	20230829	-21.42	39750	20231101	11.70	56500	-21.42	20230829	39750	11.70	20231101	56500	-21.42	20230829	39750	11.70	20231101	0.57	N	064960	5000	731 억	3113889	N	N	320	N	N
128	20231109	100532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44200	3450	2	8.47	3959051450	90935	500.30	42900	44600	42700	52900	28550	40750	43537.16	21.29	12475	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6463	7.39	0.69	12	0.62	5984.00	63655.00	56500	20230829	-21.77	39750	20231101	11.19	56500	-21.77	20230829	39750	11.19	20231101	56500	-21.77	20230829	39750	11.19	20231101	0.57	N	064960	5000	731 억	3113889	N	N	320	N	N
129	20231109	090533	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43100	2350	2	5.77	868271600	20180	111.03	42900	43400	42850	52900	28550	40750	43026.34	21.29	-1201	41350	41050	40900	40600	40450	40975	40525	731	12150	5000	30970	50	1	14623136	6303	7.20	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.72	39750	20231101	8.43	56500	-23.72	20230829	39750	8.43	20231101	56500	-23.72	20230829	39750	8.43	20231101	0.57	N	064960	5000	731 억	3113889	N	N	320	N	N
130	20231108	160530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40750	-100	5	-0.24	536696900	13120	77.51	41200	41200	40750	53100	28600	40850	40909.26	21.33	-1431	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	5959	6.81	0.64	12	0.09	5984.00	63655.00	56500	20230829	-27.88	39750	20231101	2.52	56500	-27.88	20230829	39750	2.52	20231101	56500	-27.88	20230829	39750	2.52	20231101	0.57	N	064960	5000	731 억	3118711	N	N	320	N	N
131	20231108	150532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	-50	5	-0.12	476084350	11634	68.73	41200	41200	40750	53100	28600	40850	40921.81	21.33	-1153	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	5966	6.82	0.64	12	0.08	5984.00	63655.00	56500	20230829	-27.79	39750	20231101	2.64	56500	-27.79	20230829	39750	2.64	20231101	56500	-27.79	20230829	39750	2.64	20231101	0.57	N	064960	5000	731 억	3118711	N	N	284	N	N
132	20231108	140531	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40850	0	3	0.00	416304200	10170	60.08	41200	41200	40750	53100	28600	40850	40934.53	21.33	-706	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	5974	6.83	0.64	12	0.07	5984.00	63655.00	56500	20230829	-27.70	39750	20231101	2.77	56500	-27.70	20230829	39750	2.77	20231101	56500	-27.70	20230829	39750	2.77	20231101	0.57	N	064960	5000	731 억	3118711	N	N	284	N	N
133	20231108	130532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	-50	5	-0.12	388609000	9492	56.08	41200	41200	40750	53100	28600	40850	40940.69	21.33	-627	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	5966	6.82	0.64	12	0.06	5984.00	63655.00	56500	20230829	-27.79	39750	20231101	2.64	56500	-27.79	20230829	39750	2.64	20231101	56500	-27.79	20230829	39750	2.64	20231101	0.57	N	064960	5000	731 억	3118711	N	N	284	N	N
134	20231108	120528	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	150	2	0.37	287485650	7022	41.48	41200	41200	40750	53100	28600	40850	40940.71	21.33	127	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	5995	6.85	0.64	12	0.05	5984.00	63655.00	56500	20230829	-27.43	39750	20231101	3.14	56500	-27.43	20230829	39750	3.14	20231101	56500	-27.43	20230829	39750	3.14	20231101	0.57	N	064960	5000	731 억	3118711	N	N	284	N	N
135	20231108	110529	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41050	200	2	0.49	211160150	5162	30.50	41200	41200	40750	53100	28600	40850	40906.65	21.33	522	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	6003	6.86	0.64	12	0.04	5984.00	63655.00	56500	20230829	-27.35	39750	20231101	3.27	56500	-27.35	20230829	39750	3.27	20231101	56500	-27.35	20230829	39750	3.27	20231101	0.57	N	064960	5000	731 억	3118711	N	N	284	N	N
136	20231108	100531	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40900	50	2	0.12	176374950	4313	25.48	41200	41200	40750	53100	28600	40850	40893.80	21.33	458	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	5981	6.83	0.64	12	0.03	5984.00	63655.00	56500	20230829	-27.61	39750	20231101	2.89	56500	-27.61	20230829	39750	2.89	20231101	56500	-27.61	20230829	39750	2.89	20231101	0.57	N	064960	5000	731 억	3118711	N	N	284	N	N
137	20231108	090527	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	150	2	0.37	10004350	244	1.44	41200	41200	40900	53100	28600	40850	41001.43	21.33	97	41916	41382	41066	40532	40216	41225	40375	731	12250	5000	31040	50	1	14623136	5995	6.85	0.64	12	0.00	5984.00	63655.00	56500	20230829	-27.43	39750	20231101	3.14	56500	-27.43	20230829	39750	3.14	20231101	56500	-27.43	20230829	39750	3.14	20231101	0.57	N	064960	5000	731 억	3118711	N	N	284	N	N
138	20231107	160531	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40850	-700	5	-1.68	695489300	16910	61.48	41600	41600	40750	54000	29100	41550	41128.65	21.37	-6055	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	5974	6.83	0.64	12	0.12	5984.00	63655.00	56500	20230829	-27.70	39750	20231101	2.77	56500	-27.70	20230829	39750	2.77	20231101	56500	-27.70	20230829	39750	2.77	20231101	0.57	N	064960	5000	731 억	3124888	N	N	284	N	N
139	20231107	150531	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41100	-450	5	-1.08	648616850	15766	57.32	41600	41600	40750	54000	29100	41550	41139.99	21.37	-5731	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	6010	6.87	0.65	12	0.11	5984.00	63655.00	56500	20230829	-27.26	39750	20231101	3.40	56500	-27.26	20230829	39750	3.40	20231101	56500	-27.26	20230829	39750	3.40	20231101	0.57	N	064960	5000	731 억	3124888	N	N	384	N	N
140	20231107	140534	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40950	-600	5	-1.44	583319600	14171	51.52	41600	41600	40750	54000	29100	41550	41162.66	21.37	-5059	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	5988	6.84	0.64	12	0.10	5984.00	63655.00	56500	20230829	-27.52	39750	20231101	3.02	56500	-27.52	20230829	39750	3.02	20231101	56500	-27.52	20230829	39750	3.02	20231101	0.57	N	064960	5000	731 억	3124888	N	N	384	N	N
141	20231107	130532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40850	-700	5	-1.68	528713850	12835	46.66	41600	41600	40750	54000	29100	41550	41192.88	21.37	-4726	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	5974	6.83	0.64	12	0.09	5984.00	63655.00	56500	20230829	-27.70	39750	20231101	2.77	56500	-27.70	20230829	39750	2.77	20231101	56500	-27.70	20230829	39750	2.77	20231101	0.57	N	064960	5000	731 억	3124888	N	N	384	N	N
142	20231107	120529	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40950	-600	5	-1.44	470195000	11401	41.45	41600	41600	40950	54000	29100	41550	41241.31	21.37	-4232	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	5988	6.84	0.64	12	0.08	5984.00	63655.00	56500	20230829	-27.52	39750	20231101	3.02	56500	-27.52	20230829	39750	3.02	20231101	56500	-27.52	20230829	39750	3.02	20231101	0.57	N	064960	5000	731 억	3124888	N	N	384	N	N
143	20231107	110529	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41200	-350	5	-0.84	347739900	8418	30.60	41600	41600	41000	54000	29100	41550	41308.83	21.37	-2103	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	6025	6.89	0.65	12	0.06	5984.00	63655.00	56500	20230829	-27.08	39750	20231101	3.65	56500	-27.08	20230829	39750	3.65	20231101	56500	-27.08	20230829	39750	3.65	20231101	0.57	N	064960	5000	731 억	3124888	N	N	384	N	N
144	20231107	100536	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41050	-500	5	-1.20	280861000	6793	24.70	41600	41600	41000	54000	29100	41550	41345.38	21.37	-1438	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	6003	6.86	0.64	12	0.05	5984.00	63655.00	56500	20230829	-27.35	39750	20231101	3.27	56500	-27.35	20230829	39750	3.27	20231101	56500	-27.35	20230829	39750	3.27	20231101	0.57	N	064960	5000	731 억	3124888	N	N	384	N	N
145	20231107	090522	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41450	-100	5	-0.24	70116000	1689	6.14	41600	41600	41300	54000	29100	41550	41513.12	21.37	-1100	42183	41866	41583	41266	40983	42025	41425	731	12450	5000	31570	50	1	14623136	6061	6.93	0.65	12	0.01	5984.00	63655.00	56500	20230829	-26.64	39750	20231101	4.28	56500	-26.64	20230829	39750	4.28	20231101	56500	-26.64	20230829	39750	4.28	20231101	0.57	N	064960	5000	731 억	3124888	N	N	384	N	N
146	20231106	160518	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41550	550	2	1.34	1139069500	27413	126.29	41500	41900	41300	53300	28700	41000	41552.17	21.42	-6759	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6076	6.94	0.65	12	0.19	5984.00	63655.00	56500	20230829	-26.46	39750	20231101	4.53	56500	-26.46	20230829	39750	4.53	20231101	56500	-26.46	20230829	39750	4.53	20231101	0.55	N	064960	5000	731 억	3131891	N	N	384	N	N
147	20231106	150520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41550	550	2	1.34	1081688250	26032	119.92	41500	41900	41300	53300	28700	41000	41552.25	21.42	-6866	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6076	6.94	0.65	12	0.18	5984.00	63655.00	56500	20230829	-26.46	39750	20231101	4.53	56500	-26.46	20230829	39750	4.53	20231101	56500	-26.46	20230829	39750	4.53	20231101	0.55	N	064960	5000	731 억	3131891	N	N	65	N	N
148	20231106	140518	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41650	650	2	1.59	951325400	22893	105.46	41500	41900	41300	53300	28700	41000	41555.30	21.42	-6386	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6091	6.96	0.65	12	0.16	5984.00	63655.00	56500	20230829	-26.28	39750	20231101	4.78	56500	-26.28	20230829	39750	4.78	20231101	56500	-26.28	20230829	39750	4.78	20231101	0.55	N	064960	5000	731 억	3131891	N	N	65	N	N
149	20231106	130525	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41450	450	2	1.10	819077800	19708	90.79	41500	41900	41300	53300	28700	41000	41560.68	21.42	-5826	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6061	6.93	0.65	12	0.13	5984.00	63655.00	56500	20230829	-26.64	39750	20231101	4.28	56500	-26.64	20230829	39750	4.28	20231101	56500	-26.64	20230829	39750	4.28	20231101	0.55	N	064960	5000	731 억	3131891	N	N	65	N	N
150	20231106	120521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41450	450	2	1.10	756756500	18202	83.85	41500	41900	41300	53300	28700	41000	41575.46	21.42	-4984	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6061	6.93	0.65	12	0.12	5984.00	63655.00	56500	20230829	-26.64	39750	20231101	4.28	56500	-26.64	20230829	39750	4.28	20231101	56500	-26.64	20230829	39750	4.28	20231101	0.55	N	064960	5000	731 억	3131891	N	N	65	N	N
151	20231106	110521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41500	500	2	1.22	604478700	14530	66.94	41500	41900	41300	53300	28700	41000	41602.11	21.42	-2759	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6069	6.94	0.65	12	0.10	5984.00	63655.00	56500	20230829	-26.55	39750	20231101	4.40	56500	-26.55	20230829	39750	4.40	20231101	56500	-26.55	20230829	39750	4.40	20231101	0.55	N	064960	5000	731 억	3131891	N	N	65	N	N
152	20231106	100500	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41450	450	2	1.10	400736400	9630	44.36	41500	41900	41300	53300	28700	41000	41613.33	21.42	-420	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6061	6.93	0.65	12	0.07	5984.00	63655.00	56500	20230829	-26.64	39750	20231101	4.28	56500	-26.64	20230829	39750	4.28	20231101	56500	-26.64	20230829	39750	4.28	20231101	0.55	N	064960	5000	731 억	3131891	N	N	65	N	N
153	20231106	090522	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41300	300	2	0.73	41952250	1012	4.66	41500	41550	41300	53300	28700	41000	41454.79	21.42	-407	41766	41382	40866	40482	39966	41450	40550	731	12300	5000	31160	50	1	14623136	6039	6.90	0.65	12	0.01	5984.00	63655.00	56500	20230829	-26.90	39750	20231101	3.90	56500	-26.90	20230829	39750	3.90	20231101	56500	-26.90	20230829	39750	3.90	20231101	0.55	N	064960	5000	731 억	3131891	N	N	65	N	N
154	20231103	160515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	300	2	0.74	886742150	21707	139.86	41000	41250	40350	52900	28500	40700	40850.52	21.47	-4484	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	5995	6.85	0.64	12	0.15	5984.00	63655.00	56500	20230829	-27.43	39750	20231101	3.14	56500	-27.43	20230829	39750	3.14	20231101	56500	-27.43	20230829	39750	3.14	20231101	0.56	N	064960	5000	731 억	3138939	N	N	65	N	N
155	20231103	150514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40900	200	2	0.49	843295450	20648	133.03	41000	41250	40350	52900	28500	40700	40841.51	21.47	-4082	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	5981	6.83	0.64	12	0.14	5984.00	63655.00	56500	20230829	-27.61	39750	20231101	2.89	56500	-27.61	20230829	39750	2.89	20231101	56500	-27.61	20230829	39750	2.89	20231101	0.56	N	064960	5000	731 억	3138939	N	N	282	N	N
156	20231103	140514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	300	2	0.74	702175000	17205	110.85	41000	41250	40350	52900	28500	40700	40812.26	21.47	-3361	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	5995	6.85	0.64	12	0.12	5984.00	63655.00	56500	20230829	-27.43	39750	20231101	3.14	56500	-27.43	20230829	39750	3.14	20231101	56500	-27.43	20230829	39750	3.14	20231101	0.56	N	064960	5000	731 억	3138939	N	N	282	N	N
157	20231103	130514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41100	400	2	0.98	606317900	14871	95.81	41000	41250	40350	52900	28500	40700	40771.83	21.47	-2947	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	6010	6.87	0.65	12	0.10	5984.00	63655.00	56500	20230829	-27.26	39750	20231101	3.40	56500	-27.26	20230829	39750	3.40	20231101	56500	-27.26	20230829	39750	3.40	20231101	0.56	N	064960	5000	731 억	3138939	N	N	282	N	N
158	20231103	120514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40850	150	2	0.37	399784950	9841	63.40	41000	41100	40350	52900	28500	40700	40624.42	21.47	-2949	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	5974	6.83	0.64	12	0.07	5984.00	63655.00	56500	20230829	-27.70	39750	20231101	2.77	56500	-27.70	20230829	39750	2.77	20231101	56500	-27.70	20230829	39750	2.77	20231101	0.56	N	064960	5000	731 억	3138939	N	N	282	N	N
159	20231103	110517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40700	0	3	0.00	302383800	7452	48.01	41000	41100	40350	52900	28500	40700	40577.54	21.47	-2718	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	5952	6.80	0.64	12	0.05	5984.00	63655.00	56500	20230829	-27.96	39750	20231101	2.39	56500	-27.96	20230829	39750	2.39	20231101	56500	-27.96	20230829	39750	2.39	20231101	0.56	N	064960	5000	731 억	3138939	N	N	282	N	N
160	20231103	100509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40500	-200	5	-0.49	220343000	5432	35.00	41000	41100	40350	52900	28500	40700	40563.88	21.47	-2129	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	5922	6.77	0.64	12	0.04	5984.00	63655.00	56500	20230829	-28.32	39750	20231101	1.89	56500	-28.32	20230829	39750	1.89	20231101	56500	-28.32	20230829	39750	1.89	20231101	0.56	N	064960	5000	731 억	3138939	N	N	282	N	N
161	20231103	090509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	100	2	0.25	25473350	623	4.01	41000	41100	40750	52900	28500	40700	40888.20	21.47	-283	41400	41050	40800	40450	40200	41225	40625	731	12200	5000	30930	50	1	14623136	5966	6.82	0.64	12	0.00	5984.00	63655.00	56500	20230829	-27.79	39750	20231101	2.64	56500	-27.79	20230829	39750	2.64	20231101	56500	-27.79	20230829	39750	2.64	20231101	0.56	N	064960	5000	731 억	3138939	N	N	282	N	N
162	20231102	160510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40700	350	2	0.87	623985800	15308	32.02	40550	41150	40550	52400	28250	40350	40762.17	21.50	-5415	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5952	6.80	0.64	12	0.10	5984.00	63655.00	56500	20230829	-27.96	39750	20231101	2.39	56500	-27.96	20230829	39750	2.39	20231101	56500	-27.96	20230829	39750	2.39	20231101	0.58	N	064960	5000	731 억	3143294	N	N	282	N	N
163	20231102	150515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40700	350	2	0.87	554120500	13592	28.43	40550	41150	40550	52400	28250	40350	40768.14	21.50	-4968	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5952	6.80	0.64	12	0.09	5984.00	63655.00	56500	20230829	-27.96	39750	20231101	2.39	56500	-27.96	20230829	39750	2.39	20231101	56500	-27.96	20230829	39750	2.39	20231101	0.58	N	064960	5000	731 억	3143294	N	N	43	N	N
164	20231102	140506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40650	300	2	0.74	486119950	11920	24.93	40550	41150	40550	52400	28250	40350	40781.88	21.50	-4362	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5944	6.79	0.64	12	0.08	5984.00	63655.00	56500	20230829	-28.05	39750	20231101	2.26	56500	-28.05	20230829	39750	2.26	20231101	56500	-28.05	20230829	39750	2.26	20231101	0.58	N	064960	5000	731 억	3143294	N	N	43	N	N
165	20231102	130510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40650	300	2	0.74	397663350	9745	20.38	40550	41150	40550	52400	28250	40350	40806.91	21.50	-2805	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5944	6.79	0.64	12	0.07	5984.00	63655.00	56500	20230829	-28.05	39750	20231101	2.26	56500	-28.05	20230829	39750	2.26	20231101	56500	-28.05	20230829	39750	2.26	20231101	0.58	N	064960	5000	731 억	3143294	N	N	43	N	N
166	20231102	120508	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40650	300	2	0.74	353780650	8666	18.13	40550	41150	40550	52400	28250	40350	40823.98	21.50	-2003	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5944	6.79	0.64	12	0.06	5984.00	63655.00	56500	20230829	-28.05	39750	20231101	2.26	56500	-28.05	20230829	39750	2.26	20231101	56500	-28.05	20230829	39750	2.26	20231101	0.58	N	064960	5000	731 억	3143294	N	N	43	N	N
167	20231102	110509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40700	350	2	0.87	288987100	7073	14.79	40550	41150	40550	52400	28250	40350	40857.78	21.50	-898	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5952	6.80	0.64	12	0.05	5984.00	63655.00	56500	20230829	-27.96	39750	20231101	2.39	56500	-27.96	20230829	39750	2.39	20231101	56500	-27.96	20230829	39750	2.39	20231101	0.58	N	064960	5000	731 억	3143294	N	N	43	N	N
168	20231102	100509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40700	350	2	0.87	215249900	5262	11.01	40550	41150	40550	52400	28250	40350	40906.48	21.50	-812	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5952	6.80	0.64	12	0.04	5984.00	63655.00	56500	20230829	-27.96	39750	20231101	2.39	56500	-27.96	20230829	39750	2.39	20231101	56500	-27.96	20230829	39750	2.39	20231101	0.58	N	064960	5000	731 억	3143294	N	N	43	N	N
169	20231102	090512	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	40800	450	2	1.12	9843250	242	0.51	40550	40800	40550	52400	28250	40350	40674.59	21.50	36	41083	40716	40233	39866	39383	40900	40050	731	12050	5000	30660	50	1	14623136	5966	6.82	0.64	12	0.00	5984.00	63655.00	56500	20230829	-27.79	39750	20231101	2.64	56500	-27.79	20230829	39750	2.64	20231101	56500	-27.79	20230829	39750	2.64	20231101	0.58	N	064960	5000	731 억	3143294	N	N	43	N	N
170	20231101	160507	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40350	0	3	0.00	1917807100	47627	92.80	39750	40600	39750	52400	28250	40350	40267.10	21.51	-6210	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5900	6.74	0.63	12	0.33	5984.00	63655.00	56500	20230829	-28.58	39750	20231101	1.51	56500	-28.58	20230829	39750	1.51	20231101	56500	-28.58	20230829	39750	1.51	20231101	0.58	N	064960	5000	731 억	3145779	N	N	4	N	N
171	20231101	150505	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40500	150	2	0.37	1772206700	44026	85.79	39750	40600	39750	52400	28250	40350	40253.63	21.51	-4447	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5922	6.77	0.64	12	0.30	5984.00	63655.00	56500	20230829	-28.32	39750	20231101	1.89	56500	-28.32	20230829	39750	1.89	20231101	56500	-28.32	20230829	39750	1.89	20231101	0.58	N	064960	5000	731 억	3145779	N	N	6	N	N
172	20231101	140502	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40600	250	2	0.62	1106420350	27580	53.74	39750	40600	39750	52400	28250	40350	40116.75	21.51	-2814	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5937	6.78	0.64	12	0.19	5984.00	63655.00	56500	20230829	-28.14	39750	20231101	2.14	56500	-28.14	20230829	39750	2.14	20231101	56500	-28.14	20230829	39750	2.14	20231101	0.58	N	064960	5000	731 억	3145779	N	N	6	N	N
173	20231101	130506	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40300	-50	5	-0.12	999081850	24927	48.57	39750	40450	39750	52400	28250	40350	40080.29	21.51	-2408	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5893	6.73	0.63	12	0.17	5984.00	63655.00	56500	20230829	-28.67	39750	20231101	1.38	56500	-28.67	20230829	39750	1.38	20231101	56500	-28.67	20230829	39750	1.38	20231101	0.58	N	064960	5000	731 억	3145779	N	N	6	N	N
174	20231101	120517	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40250	-100	5	-0.25	892611300	22288	43.43	39750	40400	39750	52400	28250	40350	40048.94	21.51	-2775	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5886	6.73	0.63	12	0.15	5984.00	63655.00	56500	20230829	-28.76	39750	20231101	1.26	56500	-28.76	20230829	39750	1.26	20231101	56500	-28.76	20230829	39750	1.26	20231101	0.58	N	064960	5000	731 억	3145779	N	N	6	N	N
175	20231101	110519	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40250	-100	5	-0.25	752827450	18817	36.67	39750	40350	39750	52400	28250	40350	40007.80	21.51	-3228	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5886	6.73	0.63	12	0.13	5984.00	63655.00	56500	20230829	-28.76	39750	20231101	1.26	56500	-28.76	20230829	39750	1.26	20231101	56500	-28.76	20230829	39750	1.26	20231101	0.58	N	064960	5000	731 억	3145779	N	N	6	N	N
176	20231101	100514	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40000	-350	5	-0.87	544944400	13638	26.57	39750	40300	39750	52400	28250	40350	39957.74	21.51	-1737	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5849	6.68	0.63	12	0.09	5984.00	63655.00	56500	20230829	-29.20	39750	20231101	0.63	56500	-29.20	20230829	39750	0.63	20231101	56500	-29.20	20230829	39750	0.63	20231101	0.58	N	064960	5000	731 억	3145779	N	N	6	N	N
177	20231101	090514	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40000	-350	5	-0.87	307922700	7729	15.06	39750	40200	39750	52400	28250	40350	39839.78	21.51	996	41916	41132	40616	39832	39316	40875	39575	731	12050	5000	30660	50	1	14623136	5849	6.68	0.63	12	0.05	5984.00	63655.00	56500	20230829	-29.20	39750	20231101	0.63	56500	-29.20	20230829	39750	0.63	20231101	56500	-29.20	20230829	39750	0.63	20231101	0.58	N	064960	5000	731 억	3145779	N	N	6	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History