KissMeData/001380/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-85	5	-2.81	1987902195	670796	122.69	3075	3080	2830	3925	2115	3020	2963.41	1.08	-8485	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1320	6.54	0.94	12	1.49	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.04	N	001380	500	224 억	486930	N	N	1	N	N
3	20240930	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-50	5	-1.66	1752851510	590704	108.04	3075	3080	2830	3925	2115	3020	2967.28	1.08	-1722	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1335	6.61	0.95	12	1.31	449.00	3138.00	3530	20240711	-15.86	1310	20231024	126.72	3530	-15.86	20240711	1395	112.90	20240126	3530	-15.86	20240711	1310	126.72	20231024	4.04	N	001380	500	224 억	486930	N	N	7	N	N
4	20240930	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-5	5	-0.17	1439353005	485001	88.71	3075	3080	2830	3925	2115	3020	2967.60	1.08	11769	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1356	6.71	0.96	12	1.08	449.00	3138.00	3530	20240711	-14.59	1310	20231024	130.15	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1310	130.15	20231024	4.04	N	001380	500	224 억	486930	N	N	7	N	N
5	20240930	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-20	5	-0.66	1209562960	408693	74.75	3075	3080	2830	3925	2115	3020	2959.41	1.08	1554	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1349	6.68	0.96	12	0.91	449.00	3138.00	3530	20240711	-15.01	1310	20231024	129.01	3530	-15.01	20240711	1395	115.05	20240126	3530	-15.01	20240711	1310	129.01	20231024	4.04	N	001380	500	224 억	486930	N	N	7	N	N
6	20240930	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-25	5	-0.83	1146201105	387534	70.88	3075	3080	2830	3925	2115	3020	2957.48	1.08	-496	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1347	6.67	0.95	12	0.86	449.00	3138.00	3530	20240711	-15.16	1310	20231024	128.63	3530	-15.16	20240711	1395	114.70	20240126	3530	-15.16	20240711	1310	128.63	20231024	4.04	N	001380	500	224 억	486930	N	N	7	N	N
7	20240930	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-60	5	-1.99	959561105	324651	59.38	3075	3080	2830	3925	2115	3020	2955.43	1.08	-18997	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1331	6.59	0.94	12	0.72	449.00	3138.00	3530	20240711	-16.15	1310	20231024	125.95	3530	-16.15	20240711	1395	112.19	20240126	3530	-16.15	20240711	1310	125.95	20231024	4.04	N	001380	500	224 억	486930	N	N	7	N	N
8	20240930	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-70	5	-2.32	872845820	295410	54.03	3075	3080	2830	3925	2115	3020	2954.42	1.08	-13667	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1326	6.57	0.94	12	0.66	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.04	N	001380	500	224 억	486930	N	N	7	N	N
9	20240930	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	5	2	0.17	73805540	24084	4.40	3075	3080	3025	3925	2115	3020	3066.88	1.08	-9352	3190	3105	3035	2950	2880	3070	2915	225	905	500	2050	5	1	44964143	1360	6.74	0.96	12	0.05	449.00	3138.00	3530	20240711	-14.31	1310	20231024	130.92	3530	-14.31	20240711	1395	116.85	20240126	3530	-14.31	20240711	1310	130.92	20231024	4.04	N	001380	500	224 억	486930	N	N	7	N	N
10	20240927	160120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-45	5	-1.47	1603987995	531985	77.36	3045	3120	2965	3980	2150	3065	3015.03	1.26	-81500	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1358	6.73	0.96	12	1.18	449.00	3138.00	3530	20240711	-14.45	1310	20231024	130.53	3530	-14.45	20240711	1395	116.49	20240126	3530	-14.45	20240711	1310	130.53	20231024	4.08	N	001380	500	224 억	565592	N	N	7	N	N
11	20240927	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-65	5	-2.12	1423242645	472004	68.64	3045	3120	2965	3980	2150	3065	3015.25	1.26	-87969	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1349	6.68	0.96	12	1.05	449.00	3138.00	3530	20240711	-15.01	1310	20231024	129.01	3530	-15.01	20240711	1395	115.05	20240126	3530	-15.01	20240711	1310	129.01	20231024	4.08	N	001380	500	224 억	565592	N	N	1	N	N
12	20240927	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-70	5	-2.28	1154233255	381832	55.52	3045	3120	2985	3980	2150	3065	3022.81	1.26	-41237	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1347	6.67	0.95	12	0.85	449.00	3138.00	3530	20240711	-15.16	1310	20231024	128.63	3530	-15.16	20240711	1395	114.70	20240126	3530	-15.16	20240711	1310	128.63	20231024	4.08	N	001380	500	224 억	565592	N	N	1	N	N
13	20240927	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-50	5	-1.63	1014055160	335299	48.76	3045	3120	2985	3980	2150	3065	3024.25	1.26	-37941	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1356	6.71	0.96	12	0.75	449.00	3138.00	3530	20240711	-14.59	1310	20231024	130.15	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1310	130.15	20231024	4.08	N	001380	500	224 억	565592	N	N	1	N	N
14	20240927	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-65	5	-2.12	965633965	319227	46.42	3045	3120	2985	3980	2150	3065	3024.83	1.26	-37830	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1349	6.68	0.96	12	0.71	449.00	3138.00	3530	20240711	-15.01	1310	20231024	129.01	3530	-15.01	20240711	1395	115.05	20240126	3530	-15.01	20240711	1310	129.01	20231024	4.08	N	001380	500	224 억	565592	N	N	1	N	N
15	20240927	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-60	5	-1.96	823624440	271884	39.54	3045	3120	2985	3980	2150	3065	3029.24	1.26	-49400	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1351	6.69	0.96	12	0.60	449.00	3138.00	3530	20240711	-14.87	1310	20231024	129.39	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1310	129.39	20231024	4.08	N	001380	500	224 억	565592	N	N	1	N	N
16	20240927	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-60	5	-1.96	696566340	229535	33.38	3045	3120	2985	3980	2150	3065	3034.60	1.26	-39527	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1351	6.69	0.96	12	0.51	449.00	3138.00	3530	20240711	-14.87	1310	20231024	129.39	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1310	129.39	20231024	4.08	N	001380	500	224 억	565592	N	N	1	N	N
17	20240927	090120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-30	5	-0.98	42977995	14108	2.05	3045	3060	3035	3980	2150	3065	3045.44	1.26	-480	3198	3131	3058	2991	2918	3095	2955	225	915	500	2080	5	1	44964143	1365	6.76	0.97	12	0.03	449.00	3138.00	3530	20240711	-14.02	1310	20231024	131.68	3530	-14.02	20240711	1395	117.56	20240126	3530	-14.02	20240711	1310	131.68	20231024	4.08	N	001380	500	224 억	565592	N	N	1	N	N
18	20240926	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	25	2	0.82	2065916880	677733	75.28	3110	3125	2985	3950	2130	3040	3048.27	1.25	-857	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1378	6.83	0.98	12	1.51	449.00	3138.00	3530	20240711	-13.17	1310	20231024	133.97	3530	-13.17	20240711	1395	119.71	20240126	3530	-13.17	20240711	1310	133.97	20231024	3.98	N	001380	500	224 억	563946	N	N	1	N	N
19	20240926	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	25	2	0.82	1782872200	585678	65.06	3110	3125	2985	3950	2130	3040	3044.12	1.25	-20074	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1378	6.83	0.98	12	1.30	449.00	3138.00	3530	20240711	-13.17	1310	20231024	133.97	3530	-13.17	20240711	1395	119.71	20240126	3530	-13.17	20240711	1310	133.97	20231024	3.98	N	001380	500	224 억	563946	N	N	33	N	N
20	20240926	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	0	3	0.00	1518215330	499107	55.44	3110	3125	2985	3950	2130	3040	3041.86	1.25	-57205	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1367	6.77	0.97	12	1.11	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1310	132.06	20231024	3.98	N	001380	500	224 억	563946	N	N	33	N	N
21	20240926	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	10	2	0.33	1322954185	434774	48.29	3110	3125	2985	3950	2130	3040	3042.85	1.25	-70366	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1371	6.79	0.97	12	0.97	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1310	132.82	20231024	3.98	N	001380	500	224 억	563946	N	N	33	N	N
22	20240926	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	0	3	0.00	1224453920	402418	44.70	3110	3125	2985	3950	2130	3040	3042.74	1.25	-74821	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1367	6.77	0.97	12	0.89	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1310	132.06	20231024	3.98	N	001380	500	224 억	563946	N	N	33	N	N
23	20240926	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	0	3	0.00	974159315	320344	35.58	3110	3125	2985	3950	2130	3040	3040.98	1.25	-81177	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1367	6.77	0.97	12	0.71	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1310	132.06	20231024	3.98	N	001380	500	224 억	563946	N	N	33	N	N
24	20240926	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	0	3	0.00	788328825	259117	28.78	3110	3125	2985	3950	2130	3040	3042.37	1.25	-84681	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1367	6.77	0.97	12	0.58	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1310	132.06	20231024	3.98	N	001380	500	224 억	563946	N	N	33	N	N
25	20240926	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	15	2	0.49	224657815	72545	8.06	3110	3125	3055	3950	2130	3040	3096.81	1.25	-37624	3183	3111	3033	2961	2883	3147	2997	225	910	500	2060	5	1	44964143	1374	6.80	0.97	12	0.16	449.00	3138.00	3530	20240711	-13.46	1310	20231024	133.21	3530	-13.46	20240711	1395	119.00	20240126	3530	-13.46	20240711	1310	133.21	20231024	3.98	N	001380	500	224 억	563946	N	N	33	N	N
26	20240925	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	5	2	0.16	2584423710	854310	52.16	3010	3105	2955	3945	2125	3035	3025.02	1.66	-199674	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1367	6.77	0.97	12	1.90	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1310	132.06	20231024	3.57	N	001380	500	224 억	748566	N	N	33	N	N
27	20240925	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-75	5	-2.47	2322354860	767421	46.85	3010	3105	2955	3945	2125	3035	3026.10	1.66	-184532	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1331	6.59	0.94	12	1.71	449.00	3138.00	3530	20240711	-16.15	1310	20231024	125.95	3530	-16.15	20240711	1395	112.19	20240126	3530	-16.15	20240711	1310	125.95	20231024	3.57	N	001380	500	224 억	748566	N	N	20	N	N
28	20240925	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	10	2	0.33	1790289325	589889	36.01	3010	3105	2965	3945	2125	3035	3034.96	1.66	-110196	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1369	6.78	0.97	12	1.31	449.00	3138.00	3530	20240711	-13.74	1310	20231024	132.44	3530	-13.74	20240711	1395	118.28	20240126	3530	-13.74	20240711	1310	132.44	20231024	3.57	N	001380	500	224 억	748566	N	N	20	N	N
29	20240925	130120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	5	2	0.16	1649343370	543610	33.19	3010	3105	2965	3945	2125	3035	3034.04	1.66	-100514	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1367	6.77	0.97	12	1.21	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1310	132.06	20231024	3.57	N	001380	500	224 억	748566	N	N	20	N	N
30	20240925	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-10	5	-0.33	1537720940	506733	30.94	3010	3105	2965	3945	2125	3035	3034.57	1.66	-86303	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1360	6.74	0.96	12	1.13	449.00	3138.00	3530	20240711	-14.31	1310	20231024	130.92	3530	-14.31	20240711	1395	116.85	20240126	3530	-14.31	20240711	1310	130.92	20231024	3.57	N	001380	500	224 억	748566	N	N	20	N	N
31	20240925	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	0	3	0.00	1458931995	480692	29.35	3010	3105	2965	3945	2125	3035	3035.07	1.66	-78743	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1365	6.76	0.97	12	1.07	449.00	3138.00	3530	20240711	-14.02	1310	20231024	131.68	3530	-14.02	20240711	1395	117.56	20240126	3530	-14.02	20240711	1310	131.68	20231024	3.57	N	001380	500	224 억	748566	N	N	20	N	N
32	20240925	100120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	15	2	0.49	1240878450	408700	24.95	3010	3105	2965	3945	2125	3035	3036.18	1.66	-55839	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1371	6.79	0.97	12	0.91	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1310	132.82	20231024	3.57	N	001380	500	224 억	748566	N	N	20	N	N
33	20240925	090120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-45	5	-1.48	111151395	36922	2.25	3010	3020	2990	3945	2125	3035	3004.93	1.66	-1058	3235	3135	3025	2925	2815	3185	2975	225	910	500	2060	5	1	44964143	1344	6.66	0.95	12	0.08	449.00	3138.00	3530	20240711	-15.30	1310	20231024	128.24	3530	-15.30	20240711	1395	114.34	20240126	3530	-15.30	20240711	1310	128.24	20231024	3.57	N	001380	500	224 억	748566	N	N	20	N	N
34	20240924	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	65	2	2.19	4913061555	1615477	61.09	2950	3125	2915	3860	2080	2970	3041.29	1.65	442	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1365	6.76	0.97	12	3.59	449.00	3138.00	3530	20240711	-14.02	1310	20231024	131.68	3530	-14.02	20240711	1395	117.56	20240126	3530	-14.02	20240711	1310	131.68	20231024	3.57	N	001380	500	224 억	741430	N	N	20	N	N
35	20240924	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	60	2	2.02	4554157900	1497237	56.62	2950	3125	2915	3860	2080	2970	3041.72	1.65	42275	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1362	6.75	0.97	12	3.33	449.00	3138.00	3530	20240711	-14.16	1310	20231024	131.30	3530	-14.16	20240711	1395	117.20	20240126	3530	-14.16	20240711	1310	131.30	20231024	3.57	N	001380	500	224 억	741430	N	N	0	N	N
36	20240924	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	20	2	0.67	4360585915	1433163	54.20	2950	3125	2915	3860	2080	2970	3042.64	1.65	55158	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1344	6.66	0.95	12	3.19	449.00	3138.00	3530	20240711	-15.30	1310	20231024	128.24	3530	-15.30	20240711	1395	114.34	20240126	3530	-15.30	20240711	1310	128.24	20231024	3.57	N	001380	500	224 억	741430	N	N	0	N	N
37	20240924	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	50	2	1.68	4108973685	1349515	51.04	2950	3125	2915	3860	2080	2970	3044.79	1.65	74258	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1358	6.73	0.96	12	3.00	449.00	3138.00	3530	20240711	-14.45	1310	20231024	130.53	3530	-14.45	20240711	1395	116.49	20240126	3530	-14.45	20240711	1310	130.53	20231024	3.57	N	001380	500	224 억	741430	N	N	0	N	N
38	20240924	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	45	2	1.52	3854188480	1265291	47.85	2950	3125	2915	3860	2080	2970	3046.10	1.65	70577	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1356	6.71	0.96	12	2.81	449.00	3138.00	3530	20240711	-14.59	1310	20231024	130.15	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1310	130.15	20231024	3.57	N	001380	500	224 억	741430	N	N	0	N	N
39	20240924	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	40	2	1.35	3482339615	1141518	43.17	2950	3125	2915	3860	2080	2970	3050.64	1.65	74177	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1353	6.70	0.96	12	2.54	449.00	3138.00	3530	20240711	-14.73	1310	20231024	129.77	3530	-14.73	20240711	1395	115.77	20240126	3530	-14.73	20240711	1310	129.77	20231024	3.57	N	001380	500	224 억	741430	N	N	0	N	N
40	20240924	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	70	2	2.36	2830267425	926408	35.03	2950	3125	2915	3860	2080	2970	3055.12	1.65	60164	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1367	6.77	0.97	12	2.06	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1310	132.06	20231024	3.57	N	001380	500	224 억	741430	N	N	0	N	N
41	20240924	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-55	5	-1.85	66874630	22773	0.86	2950	2950	2915	3860	2080	2970	2936.21	1.65	-5164	3273	3121	3013	2861	2753	3067	2807	225	890	500	2010	5	1	44964143	1311	6.49	0.93	12	0.05	449.00	3138.00	3530	20240711	-17.42	1310	20231024	122.52	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1310	122.52	20231024	3.57	N	001380	500	224 억	741430	N	N	0	N	N
42	20240923	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-85	5	-2.78	7882621745	2611333	125.68	3095	3165	2905	3970	2140	3055	3018.67	2.74	-448692	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1335	6.61	0.95	12	5.81	449.00	3138.00	3530	20240711	-15.86	1310	20231024	126.72	3530	-15.86	20240711	1395	112.90	20240126	3530	-15.86	20240711	1310	126.72	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
43	20240923	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-90	5	-2.95	7561550120	2503015	120.46	3095	3165	2905	3970	2140	3055	3020.98	2.74	-442669	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1333	6.60	0.94	12	5.57	449.00	3138.00	3530	20240711	-16.01	1310	20231024	126.34	3530	-16.01	20240711	1395	112.54	20240126	3530	-16.01	20240711	1310	126.34	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
44	20240923	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-70	5	-2.29	7317485580	2421198	116.53	3095	3165	2905	3970	2140	3055	3022.26	2.74	-412811	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1342	6.65	0.95	12	5.38	449.00	3138.00	3530	20240711	-15.44	1310	20231024	127.86	3530	-15.44	20240711	1395	113.98	20240126	3530	-15.44	20240711	1310	127.86	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
45	20240923	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-75	5	-2.45	7167180540	2370693	114.10	3095	3165	2905	3970	2140	3055	3023.24	2.74	-407355	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1340	6.64	0.95	12	5.27	449.00	3138.00	3530	20240711	-15.58	1310	20231024	127.48	3530	-15.58	20240711	1395	113.62	20240126	3530	-15.58	20240711	1310	127.48	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
46	20240923	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-115	5	-3.76	6805157885	2249121	108.24	3095	3165	2905	3970	2140	3055	3025.70	2.74	-419604	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1322	6.55	0.94	12	5.00	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1310	124.43	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
47	20240923	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-135	5	-4.42	6438790845	2123737	102.21	3095	3165	2915	3970	2140	3055	3031.82	2.74	-426671	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1313	6.50	0.93	12	4.72	449.00	3138.00	3530	20240711	-17.28	1310	20231024	122.90	3530	-17.28	20240711	1395	109.32	20240126	3530	-17.28	20240711	1310	122.90	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
48	20240923	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-70	5	-2.29	5805816735	1908305	91.84	3095	3165	2915	3970	2140	3055	3042.39	2.74	-423575	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1342	6.65	0.95	12	4.24	449.00	3138.00	3530	20240711	-15.44	1310	20231024	127.86	3530	-15.44	20240711	1395	113.98	20240126	3530	-15.44	20240711	1310	127.86	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
49	20240923	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3115	60	2	1.96	854652325	276471	13.31	3095	3125	3060	3970	2140	3055	3091.29	2.74	-7509	3341	3197	3116	2972	2891	3157	2932	225	915	500	2070	5	1	44964143	1401	6.94	0.99	12	0.61	449.00	3138.00	3530	20240711	-11.76	1310	20231024	137.79	3530	-11.76	20240711	1395	123.30	20240126	3530	-11.76	20240711	1310	137.79	20231024	4.00	N	001380	500	224 억	1233026	N	N	0	N	N
50	20240913	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	40	2	1.49	2510175030	930923	62.21	2660	2785	2605	3480	1880	2680	2696.43	1.97	27668	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1223	6.06	0.87	12	2.07	449.00	3138.00	3530	20240711	-22.95	1310	20231024	107.63	3530	-22.95	20240711	1395	94.98	20240126	3530	-22.95	20240711	1310	107.63	20231024	4.13	N	001380	500	224 억	885716	N	N	4	N	N
51	20240913	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	20	2	0.75	2381959990	883296	59.03	2660	2785	2605	3480	1880	2680	2696.67	1.97	19573	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1214	6.01	0.86	12	1.96	449.00	3138.00	3530	20240711	-23.51	1310	20231024	106.11	3530	-23.51	20240711	1395	93.55	20240126	3530	-23.51	20240711	1310	106.11	20231024	4.13	N	001380	500	224 억	885716	N	N	9	N	N
52	20240913	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2665	-15	5	-0.56	2137904080	793524	53.03	2660	2785	2605	3480	1880	2680	2694.19	1.97	22860	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1198	5.94	0.85	12	1.76	449.00	3138.00	3530	20240711	-24.50	1310	20231024	103.44	3530	-24.50	20240711	1395	91.04	20240126	3530	-24.50	20240711	1310	103.44	20231024	4.13	N	001380	500	224 억	885716	N	N	9	N	N
53	20240913	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2675	-5	5	-0.19	1891138865	701243	46.86	2660	2785	2605	3480	1880	2680	2696.84	1.97	-1073	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1203	5.96	0.85	12	1.56	449.00	3138.00	3530	20240711	-24.22	1310	20231024	104.20	3530	-24.22	20240711	1395	91.76	20240126	3530	-24.22	20240711	1310	104.20	20231024	4.13	N	001380	500	224 억	885716	N	N	9	N	N
54	20240913	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	35	2	1.31	1666082990	617387	41.26	2660	2785	2605	3480	1880	2680	2698.60	1.97	-33041	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1221	6.05	0.87	12	1.37	449.00	3138.00	3530	20240711	-23.09	1310	20231024	107.25	3530	-23.09	20240711	1395	94.62	20240126	3530	-23.09	20240711	1310	107.25	20231024	4.13	N	001380	500	224 억	885716	N	N	9	N	N
55	20240913	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	60	2	2.24	1502703635	557240	37.24	2660	2785	2605	3480	1880	2680	2696.69	1.97	-30077	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1232	6.10	0.87	12	1.24	449.00	3138.00	3530	20240711	-22.38	1310	20231024	109.16	3530	-22.38	20240711	1395	96.42	20240126	3530	-22.38	20240711	1310	109.16	20231024	4.13	N	001380	500	224 억	885716	N	N	9	N	N
56	20240913	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	60	2	2.24	1043161375	390218	26.08	2660	2750	2605	3480	1880	2680	2673.28	1.97	-17136	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1232	6.10	0.87	12	0.87	449.00	3138.00	3530	20240711	-22.38	1310	20231024	109.16	3530	-22.38	20240711	1395	96.42	20240126	3530	-22.38	20240711	1310	109.16	20231024	4.13	N	001380	500	224 억	885716	N	N	9	N	N
57	20240913	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2665	-15	5	-0.56	51262245	19258	1.29	2660	2685	2660	3480	1880	2680	2661.87	1.97	2665	2870	2775	2600	2505	2330	2822	2552	225	800	500	1820	5	1	44964143	1198	5.94	0.85	12	0.04	449.00	3138.00	3530	20240711	-24.50	1310	20231024	103.44	3530	-24.50	20240711	1395	91.04	20240126	3530	-24.50	20240711	1310	103.44	20231024	4.13	N	001380	500	224 억	885716	N	N	9	N	N
58	20240912	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2680	255	2	10.52	3878859575	1480280	104.99	2430	2695	2425	3150	1700	2425	2620.36	1.26	303217	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1205	5.97	0.85	12	3.29	449.00	3138.00	3530	20240711	-24.08	1310	20231024	104.58	3530	-24.08	20240711	1395	92.11	20240126	3530	-24.08	20240711	1310	104.58	20231024	4.14	N	001380	500	224 억	568736	N	N	9	N	N
59	20240912	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2660	235	2	9.69	3691484090	1410107	100.01	2430	2695	2425	3150	1700	2425	2617.96	1.26	293570	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1196	5.92	0.85	12	3.14	449.00	3138.00	3530	20240711	-24.65	1310	20231024	103.05	3530	-24.65	20240711	1395	90.68	20240126	3530	-24.65	20240711	1310	103.05	20231024	4.14	N	001380	500	224 억	568736	N	N	0	N	N
60	20240912	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2655	230	2	9.48	3468666250	1326337	94.07	2430	2695	2425	3150	1700	2425	2615.31	1.26	268364	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1194	5.91	0.85	12	2.95	449.00	3138.00	3530	20240711	-24.79	1310	20231024	102.67	3530	-24.79	20240711	1395	90.32	20240126	3530	-24.79	20240711	1310	102.67	20231024	4.14	N	001380	500	224 억	568736	N	N	0	N	N
61	20240912	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2640	215	2	8.87	3289180680	1258465	89.25	2430	2695	2425	3150	1700	2425	2613.74	1.26	233457	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1187	5.88	0.84	12	2.80	449.00	3138.00	3530	20240711	-25.21	1310	20231024	101.53	3530	-25.21	20240711	1395	89.25	20240126	3530	-25.21	20240711	1310	101.53	20231024	4.14	N	001380	500	224 억	568736	N	N	0	N	N
62	20240912	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2625	200	2	8.25	3022621040	1156692	82.04	2430	2695	2425	3150	1700	2425	2613.26	1.26	187213	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1180	5.85	0.84	12	2.57	449.00	3138.00	3530	20240711	-25.64	1310	20231024	100.38	3530	-25.64	20240711	1395	88.17	20240126	3530	-25.64	20240711	1310	100.38	20231024	4.14	N	001380	500	224 억	568736	N	N	0	N	N
63	20240912	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2665	240	2	9.90	2575027425	987091	70.01	2430	2695	2425	3150	1700	2425	2608.82	1.26	171363	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1198	5.94	0.85	12	2.20	449.00	3138.00	3530	20240711	-24.50	1310	20231024	103.44	3530	-24.50	20240711	1395	91.04	20240126	3530	-24.50	20240711	1310	103.44	20231024	4.14	N	001380	500	224 억	568736	N	N	0	N	N
64	20240912	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	160	2	6.60	1259779710	491088	34.83	2430	2635	2425	3150	1700	2425	2565.47	1.26	162628	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1162	5.76	0.82	12	1.09	449.00	3138.00	3530	20240711	-26.77	1310	20231024	97.33	3530	-26.77	20240711	1395	85.30	20240126	3530	-26.77	20240711	1310	97.33	20231024	4.14	N	001380	500	224 억	568736	N	N	0	N	N
65	20240912	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2475	50	2	2.06	45337255	18543	1.32	2430	2475	2425	3150	1700	2425	2445.70	1.26	941	2735	2580	2490	2335	2245	2535	2290	225	725	500	1640	5	1	44964143	1113	5.51	0.79	12	0.04	449.00	3138.00	3530	20240711	-29.89	1310	20231024	88.93	3530	-29.89	20240711	1395	77.42	20240126	3530	-29.89	20240711	1310	88.93	20231024	4.14	N	001380	500	224 억	568736	N	N	0	N	N
66	20240911	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2425	-95	5	-3.77	3564347655	1399049	245.77	2530	2645	2400	3275	1765	2520	2547.80	1.91	-292544	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1090	5.40	0.77	12	3.11	449.00	3138.00	3530	20240711	-31.30	1310	20231024	85.11	3530	-31.30	20240711	1395	73.84	20240126	3530	-31.30	20240711	1310	85.11	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
67	20240911	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-90	5	-3.57	3475638010	1362587	239.37	2530	2645	2400	3275	1765	2520	2550.76	1.91	-284224	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1093	5.41	0.77	12	3.03	449.00	3138.00	3530	20240711	-31.16	1310	20231024	85.50	3530	-31.16	20240711	1395	74.19	20240126	3530	-31.16	20240711	1310	85.50	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
68	20240911	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	-70	5	-2.78	3207097055	1251930	219.93	2530	2645	2430	3275	1765	2520	2561.72	1.91	-274206	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1102	5.46	0.78	12	2.78	449.00	3138.00	3530	20240711	-30.59	1310	20231024	87.02	3530	-30.59	20240711	1395	75.63	20240126	3530	-30.59	20240711	1310	87.02	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
69	20240911	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2495	-25	5	-0.99	2701084605	1046821	183.90	2530	2645	2485	3275	1765	2520	2580.27	1.91	-252664	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1122	5.56	0.80	12	2.33	449.00	3138.00	3530	20240711	-29.32	1310	20231024	90.46	3530	-29.32	20240711	1395	78.85	20240126	3530	-29.32	20240711	1310	90.46	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
70	20240911	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	80	2	3.17	1018966835	393339	69.10	2530	2640	2530	3275	1765	2520	2590.56	1.91	-89388	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1169	5.79	0.83	12	0.87	449.00	3138.00	3530	20240711	-26.35	1310	20231024	98.47	3530	-26.35	20240711	1395	86.38	20240126	3530	-26.35	20240711	1310	98.47	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
71	20240911	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2605	85	2	3.37	611829070	237436	41.71	2530	2610	2530	3275	1765	2520	2576.82	1.91	-68761	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1171	5.80	0.83	12	0.53	449.00	3138.00	3530	20240711	-26.20	1310	20231024	98.85	3530	-26.20	20240711	1395	86.74	20240126	3530	-26.20	20240711	1310	98.85	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
72	20240911	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	65	2	2.58	270640830	105114	18.47	2530	2595	2530	3275	1765	2520	2574.74	1.91	-17227	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1162	5.76	0.82	12	0.23	449.00	3138.00	3530	20240711	-26.77	1310	20231024	97.33	3530	-26.77	20240711	1395	85.30	20240126	3530	-26.77	20240711	1310	97.33	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
73	20240911	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	35	2	1.39	9384295	3709	0.65	2530	2555	2530	3275	1765	2520	2530.14	1.91	221	2713	2616	2558	2461	2403	2587	2432	225	755	500	1710	5	1	44964143	1149	5.69	0.81	12	0.01	449.00	3138.00	3530	20240711	-27.62	1310	20231024	95.04	3530	-27.62	20240711	1395	83.15	20240126	3530	-27.62	20240711	1310	95.04	20231024	4.11	N	001380	500	224 억	860667	N	N	0	N	N
74	20240910	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	-120	5	-4.55	1453677540	565696	23.17	2645	2655	2500	3430	1850	2640	2569.72	1.88	8911	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1133	5.61	0.80	12	1.26	449.00	3138.00	3530	20240711	-28.61	1310	20231024	92.37	3530	-28.61	20240711	1395	80.65	20240126	3530	-28.61	20240711	1310	92.37	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
75	20240910	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	-95	5	-3.60	1180443040	457230	18.73	2645	2655	2530	3430	1850	2640	2581.73	1.88	12201	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1144	5.67	0.81	12	1.02	449.00	3138.00	3530	20240711	-27.90	1310	20231024	94.27	3530	-27.90	20240711	1395	82.44	20240126	3530	-27.90	20240711	1310	94.27	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
76	20240910	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	-80	5	-3.03	1031324995	398942	16.34	2645	2655	2530	3430	1850	2640	2585.15	1.88	26181	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1151	5.70	0.82	12	0.89	449.00	3138.00	3530	20240711	-27.48	1310	20231024	95.42	3530	-27.48	20240711	1395	83.51	20240126	3530	-27.48	20240711	1310	95.42	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
77	20240910	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-75	5	-2.84	885858855	341955	14.01	2645	2655	2530	3430	1850	2640	2590.57	1.88	23487	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1153	5.71	0.82	12	0.76	449.00	3138.00	3530	20240711	-27.34	1310	20231024	95.80	3530	-27.34	20240711	1395	83.87	20240126	3530	-27.34	20240711	1310	95.80	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
78	20240910	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-50	5	-1.89	770934730	296942	12.16	2645	2655	2550	3430	1850	2640	2596.25	1.88	25161	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1165	5.77	0.83	12	0.66	449.00	3138.00	3530	20240711	-26.63	1310	20231024	97.71	3530	-26.63	20240711	1395	85.66	20240126	3530	-26.63	20240711	1310	97.71	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
79	20240910	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	-65	5	-2.46	508584220	194943	7.99	2645	2655	2575	3430	1850	2640	2608.89	1.88	-12037	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1158	5.73	0.82	12	0.43	449.00	3138.00	3530	20240711	-27.05	1310	20231024	96.56	3530	-27.05	20240711	1395	84.59	20240126	3530	-27.05	20240711	1310	96.56	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
80	20240910	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	-40	5	-1.52	410611570	157126	6.44	2645	2655	2590	3430	1850	2640	2613.26	1.88	-8854	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1169	5.79	0.83	12	0.35	449.00	3138.00	3530	20240711	-26.35	1310	20231024	98.47	3530	-26.35	20240711	1395	86.38	20240126	3530	-26.35	20240711	1310	98.47	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
81	20240910	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2655	15	2	0.57	57329860	21686	0.89	2645	2655	2635	3430	1850	2640	2643.63	1.88	-2786	2936	2787	2611	2462	2286	2862	2537	225	790	500	1790	5	1	44964143	1194	5.91	0.85	12	0.05	449.00	3138.00	3530	20240711	-24.79	1310	20231024	102.67	3530	-24.79	20240711	1395	90.32	20240126	3530	-24.79	20240711	1310	102.67	20231024	4.10	N	001380	500	224 억	844099	N	N	0	N	N
82	20240909	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2640	180	2	7.32	6387112475	2432519	554.35	2435	2760	2435	3195	1725	2460	2625.75	1.81	45781	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1187	5.88	0.84	12	5.41	449.00	3138.00	3530	20240711	-25.21	1310	20231024	101.53	3530	-25.21	20240711	1395	89.25	20240126	3530	-25.21	20240711	1310	101.53	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
83	20240909	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	150	2	6.10	6227485070	2371765	540.51	2435	2760	2435	3195	1725	2460	2625.71	1.81	41541	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1174	5.81	0.83	12	5.27	449.00	3138.00	3530	20240711	-26.06	1310	20231024	99.24	3530	-26.06	20240711	1395	87.10	20240126	3530	-26.06	20240711	1310	99.24	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
84	20240909	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	135	2	5.49	5979352350	2277433	519.01	2435	2760	2435	3195	1725	2460	2625.51	1.81	6081	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1167	5.78	0.83	12	5.06	449.00	3138.00	3530	20240711	-26.49	1310	20231024	98.09	3530	-26.49	20240711	1395	86.02	20240126	3530	-26.49	20240711	1310	98.09	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
85	20240909	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2650	190	2	7.72	1047265260	407448	92.85	2435	2650	2435	3195	1725	2460	2570.42	1.81	-1937	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1192	5.90	0.84	12	0.91	449.00	3138.00	3530	20240711	-24.93	1310	20231024	102.29	3530	-24.93	20240711	1395	89.96	20240126	3530	-24.93	20240711	1310	102.29	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
86	20240909	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	155	2	6.30	843801680	329880	75.18	2435	2640	2435	3195	1725	2460	2558.03	1.81	-23485	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1176	5.82	0.83	12	0.73	449.00	3138.00	3530	20240711	-25.92	1310	20231024	99.62	3530	-25.92	20240711	1395	87.46	20240126	3530	-25.92	20240711	1310	99.62	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
87	20240909	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	120	2	4.88	511522275	202423	46.13	2435	2590	2435	3195	1725	2460	2527.14	1.81	-27568	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1160	5.75	0.82	12	0.45	449.00	3138.00	3530	20240711	-26.91	1310	20231024	96.95	3530	-26.91	20240711	1395	84.95	20240126	3530	-26.91	20240711	1310	96.95	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
88	20240909	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	45	2	1.83	250734155	100177	22.83	2435	2535	2435	3195	1725	2460	2503.09	1.81	-10234	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1126	5.58	0.80	12	0.22	449.00	3138.00	3530	20240711	-29.04	1310	20231024	91.22	3530	-29.04	20240711	1395	79.57	20240126	3530	-29.04	20240711	1310	91.22	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
89	20240909	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	-10	5	-0.41	23159165	9494	2.16	2435	2490	2435	3195	1725	2460	2438.38	1.81	812	2673	2566	2473	2366	2273	2620	2420	225	735	500	1670	5	1	44964143	1102	5.46	0.78	12	0.02	449.00	3138.00	3530	20240711	-30.59	1310	20231024	87.02	3530	-30.59	20240711	1395	75.63	20240126	3530	-30.59	20240711	1310	87.02	20231024	4.27	N	001380	500	224 억	813867	N	N	0	N	N
90	20240906	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2460	45	2	1.86	1070633240	432255	179.04	2420	2580	2380	3135	1695	2415	2476.91	1.77	12102	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1106	5.48	0.78	12	0.96	449.00	3138.00	3530	20240711	-30.31	1310	20231024	87.79	3530	-30.31	20240711	1395	76.34	20240126	3530	-30.31	20240711	1310	87.79	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
91	20240906	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	70	2	2.90	1019737830	411591	170.48	2420	2580	2380	3135	1695	2415	2477.55	1.77	10117	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1117	5.53	0.79	12	0.92	449.00	3138.00	3530	20240711	-29.60	1310	20231024	89.69	3530	-29.60	20240711	1395	78.14	20240126	3530	-29.60	20240711	1310	89.69	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
92	20240906	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2470	55	2	2.28	966947280	390196	161.62	2420	2580	2380	3135	1695	2415	2478.11	1.77	8950	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1111	5.50	0.79	12	0.87	449.00	3138.00	3530	20240711	-30.03	1310	20231024	88.55	3530	-30.03	20240711	1395	77.06	20240126	3530	-30.03	20240711	1310	88.55	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
93	20240906	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2480	65	2	2.69	305553775	125442	51.96	2420	2480	2380	3135	1695	2415	2435.82	1.77	-12675	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1115	5.52	0.79	12	0.28	449.00	3138.00	3530	20240711	-29.75	1310	20231024	89.31	3530	-29.75	20240711	1395	77.78	20240126	3530	-29.75	20240711	1310	89.31	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
94	20240906	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	35	2	1.45	274393180	112759	46.70	2420	2480	2380	3135	1695	2415	2433.45	1.77	-13288	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1102	5.46	0.78	12	0.25	449.00	3138.00	3530	20240711	-30.59	1310	20231024	87.02	3530	-30.59	20240711	1395	75.63	20240126	3530	-30.59	20240711	1310	87.02	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
95	20240906	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2480	65	2	2.69	233101590	95950	39.74	2420	2480	2380	3135	1695	2415	2429.41	1.77	-10546	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1115	5.52	0.79	12	0.21	449.00	3138.00	3530	20240711	-29.75	1310	20231024	89.31	3530	-29.75	20240711	1395	77.78	20240126	3530	-29.75	20240711	1310	89.31	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
96	20240906	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-5	5	-0.21	80344220	33537	13.89	2420	2440	2380	3135	1695	2415	2395.69	1.77	-1166	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1084	5.37	0.77	12	0.07	449.00	3138.00	3530	20240711	-31.73	1310	20231024	83.97	3530	-31.73	20240711	1395	72.76	20240126	3530	-31.73	20240711	1310	83.97	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
97	20240906	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	25	2	1.04	2285280	944	0.39	2420	2440	2420	3135	1695	2415	2420.85	1.77	34	2545	2480	2415	2350	2285	2512	2382	225	720	500	1640	5	1	44964143	1097	5.43	0.78	12	0.00	449.00	3138.00	3530	20240711	-30.88	1310	20231024	86.26	3530	-30.88	20240711	1395	74.91	20240126	3530	-30.88	20240711	1310	86.26	20231024	4.24	N	001380	500	224 억	794023	N	N	0	N	N
98	20240905	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2415	65	2	2.77	579380405	240776	35.06	2350	2480	2350	3055	1645	2350	2406.26	1.63	51922	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1086	5.38	0.77	12	0.54	449.00	3138.00	3530	20240711	-31.59	1310	20231024	84.35	3530	-31.59	20240711	1395	73.12	20240126	3530	-31.59	20240711	1310	84.35	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
99	20240905	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	85	2	3.62	507431185	211372	30.78	2350	2445	2350	3055	1645	2350	2400.65	1.63	50649	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1095	5.42	0.78	12	0.47	449.00	3138.00	3530	20240711	-31.02	1310	20231024	85.88	3530	-31.02	20240711	1395	74.55	20240126	3530	-31.02	20240711	1310	85.88	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
100	20240905	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2380	30	2	1.28	384104965	160290	23.34	2350	2445	2350	3055	1645	2350	2396.31	1.63	19213	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1070	5.30	0.76	12	0.36	449.00	3138.00	3530	20240711	-32.58	1310	20231024	81.68	3530	-32.58	20240711	1395	70.61	20240126	3530	-32.58	20240711	1310	81.68	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
101	20240905	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2375	25	2	1.06	350485285	146160	21.28	2350	2445	2350	3055	1645	2350	2397.96	1.63	18220	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1068	5.29	0.76	12	0.33	449.00	3138.00	3530	20240711	-32.72	1310	20231024	81.30	3530	-32.72	20240711	1395	70.25	20240126	3530	-32.72	20240711	1310	81.30	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
102	20240905	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2405	55	2	2.34	321405540	134003	19.51	2350	2445	2350	3055	1645	2350	2398.50	1.63	22428	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1081	5.36	0.77	12	0.30	449.00	3138.00	3530	20240711	-31.87	1310	20231024	83.59	3530	-31.87	20240711	1395	72.40	20240126	3530	-31.87	20240711	1310	83.59	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
103	20240905	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2390	40	2	1.70	256771315	106813	15.55	2350	2445	2350	3055	1645	2350	2403.93	1.63	17855	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1075	5.32	0.76	12	0.24	449.00	3138.00	3530	20240711	-32.29	1310	20231024	82.44	3530	-32.29	20240711	1395	71.33	20240126	3530	-32.29	20240711	1310	82.44	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
104	20240905	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2400	50	2	2.13	212453310	88365	12.87	2350	2445	2350	3055	1645	2350	2404.27	1.63	14717	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1079	5.35	0.76	12	0.20	449.00	3138.00	3530	20240711	-32.01	1310	20231024	83.21	3530	-32.01	20240711	1395	72.04	20240126	3530	-32.01	20240711	1310	83.21	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
105	20240905	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	15	2	0.64	11941585	5081	0.74	2350	2365	2350	3055	1645	2350	2350.24	1.63	235	2550	2450	2400	2300	2250	2425	2275	225	705	500	1590	5	1	44964143	1063	5.27	0.75	12	0.01	449.00	3138.00	3530	20240711	-33.00	1310	20231024	80.53	3530	-33.00	20240711	1395	69.53	20240126	3530	-33.00	20240711	1310	80.53	20231024	4.15	N	001380	500	224 억	733333	N	N	1	N	N
106	20240904	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2350	-220	5	-8.56	1642828805	682835	174.99	2470	2500	2350	3340	1800	2570	2405.90	2.04	-157819	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1057	5.23	0.75	12	1.52	449.00	3138.00	3530	20240711	-33.43	1310	20231024	79.39	3530	-33.43	20240711	1395	68.46	20240126	3530	-33.43	20240711	1310	79.39	20231024	4.12	N	001380	500	224 억	915300	N	N	1	N	N
107	20240904	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2375	-195	5	-7.59	1551037635	643880	165.01	2470	2500	2350	3340	1800	2570	2408.89	2.04	-156494	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1068	5.29	0.76	12	1.43	449.00	3138.00	3530	20240711	-32.72	1310	20231024	81.30	3530	-32.72	20240711	1395	70.25	20240126	3530	-32.72	20240711	1310	81.30	20231024	4.12	N	001380	500	224 억	915300	N	N	11	N	N
108	20240904	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	-205	5	-7.98	1433772385	594239	152.28	2470	2500	2360	3340	1800	2570	2412.79	2.04	-139995	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1063	5.27	0.75	12	1.32	449.00	3138.00	3530	20240711	-33.00	1310	20231024	80.53	3530	-33.00	20240711	1395	69.53	20240126	3530	-33.00	20240711	1310	80.53	20231024	4.12	N	001380	500	224 억	915300	N	N	11	N	N
109	20240904	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2380	-190	5	-7.39	1363301970	564535	144.67	2470	2500	2360	3340	1800	2570	2414.91	2.04	-128998	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1070	5.30	0.76	12	1.26	449.00	3138.00	3530	20240711	-32.58	1310	20231024	81.68	3530	-32.58	20240711	1395	70.61	20240126	3530	-32.58	20240711	1310	81.68	20231024	4.12	N	001380	500	224 억	915300	N	N	11	N	N
110	20240904	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2390	-180	5	-7.00	1202314750	496718	127.29	2470	2500	2365	3340	1800	2570	2420.52	2.04	-93752	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1075	5.32	0.76	12	1.10	449.00	3138.00	3530	20240711	-32.29	1310	20231024	82.44	3530	-32.29	20240711	1395	71.33	20240126	3530	-32.29	20240711	1310	82.44	20231024	4.12	N	001380	500	224 억	915300	N	N	11	N	N
111	20240904	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-140	5	-5.45	1080639645	446033	114.30	2470	2500	2365	3340	1800	2570	2422.78	2.04	-93820	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1093	5.41	0.77	12	0.99	449.00	3138.00	3530	20240711	-31.16	1310	20231024	85.50	3530	-31.16	20240711	1395	74.19	20240126	3530	-31.16	20240711	1310	85.50	20231024	4.12	N	001380	500	224 억	915300	N	N	11	N	N
112	20240904	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-160	5	-6.23	688127235	282778	72.47	2470	2500	2390	3340	1800	2570	2433.45	2.04	-23946	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1084	5.37	0.77	12	0.63	449.00	3138.00	3530	20240711	-31.73	1310	20231024	83.97	3530	-31.73	20240711	1395	72.76	20240126	3530	-31.73	20240711	1310	83.97	20231024	4.12	N	001380	500	224 억	915300	N	N	11	N	N
113	20240904	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	-115	5	-4.47	76844430	31151	7.98	2470	2475	2445	3340	1800	2570	2466.84	2.04	-3514	2676	2622	2576	2522	2476	2600	2500	225	770	500	1740	5	1	44964143	1104	5.47	0.78	12	0.07	449.00	3138.00	3530	20240711	-30.45	1310	20231024	87.40	3530	-30.45	20240711	1395	75.99	20240126	3530	-30.45	20240711	1310	87.40	20231024	4.12	N	001380	500	224 억	915300	N	N	11	N	N
114	20240903	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-60	5	-2.28	983050560	382656	25.29	2625	2630	2530	3415	1845	2630	2568.84	2.18	-63838	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1156	5.72	0.82	12	0.85	449.00	3138.00	3530	20240711	-27.20	1310	20231024	96.18	3530	-27.20	20240711	1395	84.23	20240126	3530	-27.20	20240711	1310	96.18	20231024	4.22	N	001380	500	224 억	979791	N	N	11	N	N
115	20240903	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	-65	5	-2.47	941825445	366608	24.23	2625	2630	2530	3415	1845	2630	2568.84	2.18	-63058	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1153	5.71	0.82	12	0.82	449.00	3138.00	3530	20240711	-27.34	1310	20231024	95.80	3530	-27.34	20240711	1395	83.87	20240126	3530	-27.34	20240711	1310	95.80	20231024	4.22	N	001380	500	224 억	979791	N	N	3	N	N
116	20240903	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2585	-45	5	-1.71	874008105	340183	22.48	2625	2630	2530	3415	1845	2630	2569.03	2.18	-66102	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1162	5.76	0.82	12	0.76	449.00	3138.00	3530	20240711	-26.77	1310	20231024	97.33	3530	-26.77	20240711	1395	85.30	20240126	3530	-26.77	20240711	1310	97.33	20231024	4.22	N	001380	500	224 억	979791	N	N	3	N	N
117	20240903	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-75	5	-2.85	828613170	322500	21.31	2625	2630	2530	3415	1845	2630	2569.13	2.18	-64532	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1149	5.69	0.81	12	0.72	449.00	3138.00	3530	20240711	-27.62	1310	20231024	95.04	3530	-27.62	20240711	1395	83.15	20240126	3530	-27.62	20240711	1310	95.04	20231024	4.22	N	001380	500	224 억	979791	N	N	3	N	N
118	20240903	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	-50	5	-1.90	758625295	295106	19.50	2625	2630	2530	3415	1845	2630	2570.46	2.18	-63991	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1160	5.75	0.82	12	0.66	449.00	3138.00	3530	20240711	-26.91	1310	20231024	96.95	3530	-26.91	20240711	1395	84.95	20240126	3530	-26.91	20240711	1310	96.95	20231024	4.22	N	001380	500	224 억	979791	N	N	3	N	N
119	20240903	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-75	5	-2.85	668322615	260092	17.19	2625	2630	2530	3415	1845	2630	2569.30	2.18	-85326	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1149	5.69	0.81	12	0.58	449.00	3138.00	3530	20240711	-27.62	1310	20231024	95.04	3530	-27.62	20240711	1395	83.15	20240126	3530	-27.62	20240711	1310	95.04	20231024	4.22	N	001380	500	224 억	979791	N	N	3	N	N
120	20240903	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-75	5	-2.85	507107955	197331	13.04	2625	2630	2530	3415	1845	2630	2569.49	2.18	-53358	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1149	5.69	0.81	12	0.44	449.00	3138.00	3530	20240711	-27.62	1310	20231024	95.04	3530	-27.62	20240711	1395	83.15	20240126	3530	-27.62	20240711	1310	95.04	20231024	4.22	N	001380	500	224 억	979791	N	N	3	N	N
121	20240903	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2590	-40	5	-1.52	83525000	32017	2.12	2625	2630	2585	3415	1845	2630	2608.00	2.18	-18175	2813	2721	2573	2481	2333	2767	2527	225	785	500	1780	5	1	44964143	1165	5.77	0.83	12	0.07	449.00	3138.00	3530	20240711	-26.63	1310	20231024	97.71	3530	-26.63	20240711	1395	85.66	20240126	3530	-26.63	20240711	1310	97.71	20231024	4.22	N	001380	500	224 억	979791	N	N	3	N	N
122	20240902	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2630	200	2	8.23	3841478870	1482318	455.61	2425	2665	2425	3155	1705	2430	2591.43	2.24	-19809	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1183	5.86	0.84	12	3.30	449.00	3138.00	3530	20240711	-25.50	1310	20231024	100.76	3530	-25.50	20240711	1395	88.53	20240126	3530	-25.50	20240711	1310	100.76	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N
123	20240902	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	180	2	7.41	3396438320	1312473	403.40	2425	2665	2425	3155	1705	2430	2587.82	2.24	8789	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1174	5.81	0.83	12	2.92	449.00	3138.00	3530	20240711	-26.06	1310	20231024	99.24	3530	-26.06	20240711	1395	87.10	20240126	3530	-26.06	20240711	1310	99.24	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N
124	20240902	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	135	2	5.56	3155940985	1219537	374.84	2425	2665	2425	3155	1705	2430	2587.82	2.24	8641	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1153	5.71	0.82	12	2.71	449.00	3138.00	3530	20240711	-27.34	1310	20231024	95.80	3530	-27.34	20240711	1395	83.87	20240126	3530	-27.34	20240711	1310	95.80	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N
125	20240902	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	125	2	5.14	3049493555	1178050	362.09	2425	2665	2425	3155	1705	2430	2588.59	2.24	-200	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1149	5.69	0.81	12	2.62	449.00	3138.00	3530	20240711	-27.62	1310	20231024	95.04	3530	-27.62	20240711	1395	83.15	20240126	3530	-27.62	20240711	1310	95.04	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N
126	20240902	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2550	120	2	4.94	2977625335	1149976	353.46	2425	2665	2425	3155	1705	2430	2589.29	2.24	-2235	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1147	5.68	0.81	12	2.56	449.00	3138.00	3530	20240711	-27.76	1310	20231024	94.66	3530	-27.76	20240711	1395	82.80	20240126	3530	-27.76	20240711	1310	94.66	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N
127	20240902	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2565	135	2	5.56	2797426315	1079471	331.79	2425	2665	2425	3155	1705	2430	2591.48	2.24	-25528	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1153	5.71	0.82	12	2.40	449.00	3138.00	3530	20240711	-27.34	1310	20231024	95.80	3530	-27.34	20240711	1395	83.87	20240126	3530	-27.34	20240711	1310	95.80	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N
128	20240902	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	170	2	7.00	808623740	318980	98.04	2425	2600	2425	3155	1705	2430	2535.03	2.24	43644	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1169	5.79	0.83	12	0.71	449.00	3138.00	3530	20240711	-26.35	1310	20231024	98.47	3530	-26.35	20240711	1395	86.38	20240126	3530	-26.35	20240711	1310	98.47	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N
129	20240902	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	5	2	0.21	5617725	2316	0.71	2425	2435	2425	3155	1705	2430	2425.62	2.24	313	2486	2457	2401	2372	2316	2472	2387	225	725	500	1650	5	1	44964143	1095	5.42	0.78	12	0.01	449.00	3138.00	3530	20240711	-31.02	1310	20231024	85.88	3530	-31.02	20240711	1395	74.55	20240126	3530	-31.02	20240711	1310	85.88	20231024	4.27	N	001380	500	224 억	1005253	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History