KissMeData/000040/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	3	2	0.59	65665687	130184	56.24	505	509	501	656	354	505	504.41	46.65	-6258	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	488	-7.36	1.47	12	0.14	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
3	20231130	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	507	2	2	0.40	62737732	124416	53.74	505	509	501	656	354	505	504.26	46.65	-6258	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	487	-7.35	1.47	12	0.13	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
4	20231130	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	507	2	2	0.40	57209988	113521	49.04	505	509	501	656	354	505	503.96	46.65	-6259	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	487	-7.35	1.47	12	0.12	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
5	20231130	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	3	2	0.59	54429179	108034	46.67	505	509	501	656	354	505	503.81	46.65	-6259	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	488	-7.36	1.47	12	0.11	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
6	20231130	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	507	2	2	0.40	51620340	102486	44.27	505	509	501	656	354	505	503.68	46.65	-6259	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	487	-7.35	1.47	12	0.11	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
7	20231130	110100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	504	-1	5	-0.20	47932008	95199	41.12	505	509	501	656	354	505	503.49	46.65	-5192	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	485	-7.30	1.46	12	0.10	-69.00	345.00	942	20231004	-46.50	446	20230314	13.00	942	-46.50	20231004	446	13.00	20230314	942	-46.50	20231004	446	13.00	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
8	20231130	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	506	1	2	0.20	32718275	65025	28.09	505	507	501	656	354	505	503.16	46.65	-5388	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	486	-7.33	1.47	12	0.07	-69.00	345.00	942	20231004	-46.28	446	20230314	13.45	942	-46.28	20231004	446	13.45	20230314	942	-46.28	20231004	446	13.45	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
9	20231130	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	503	-2	5	-0.40	2859572	5664	2.45	505	505	503	656	354	505	504.86	46.65	-1697	513	508	505	500	497	507	499	481	151	500	340	1	1	96138465	484	-7.29	1.46	12	0.01	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.15	N	000040	500	480 억	44851647	N	N	0	N	N
10	20231129	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	505	-3	5	-0.59	114758004	226983	72.21	510	510	502	660	356	508	505.58	46.72	-62400	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	485	-7.32	1.46	12	0.24	-69.00	345.00	942	20231004	-46.39	446	20230314	13.23	942	-46.39	20231004	446	13.23	20230314	942	-46.39	20231004	446	13.23	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
11	20231129	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	503	-5	5	-0.98	108907920	215393	68.52	510	510	502	660	356	508	505.62	46.72	-59932	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	484	-7.29	1.46	12	0.22	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
12	20231129	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	506	-2	5	-0.39	67288013	132773	42.24	510	510	504	660	356	508	506.79	46.72	-20413	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	486	-7.33	1.47	12	0.14	-69.00	345.00	942	20231004	-46.28	446	20230314	13.45	942	-46.28	20231004	446	13.45	20230314	942	-46.28	20231004	446	13.45	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
13	20231129	130103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	507	-1	5	-0.20	47722970	94085	29.93	510	510	505	660	356	508	507.23	46.72	-11248	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.10	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
14	20231129	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	0	3	0.00	42909984	84614	26.92	510	510	505	660	356	508	507.13	46.72	-8307	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	488	-7.36	1.47	12	0.09	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
15	20231129	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	1	2	0.20	39485461	77882	24.78	510	510	505	660	356	508	506.99	46.72	-8273	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.08	-69.00	345.00	942	20231004	-45.97	446	20230314	14.13	942	-45.97	20231004	446	14.13	20230314	942	-45.97	20231004	446	14.13	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
16	20231129	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	506	-2	5	-0.39	24554798	48444	15.41	510	510	505	660	356	508	506.87	46.72	-14273	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	486	-7.33	1.47	12	0.05	-69.00	345.00	942	20231004	-46.28	446	20230314	13.45	942	-46.28	20231004	446	13.45	20230314	942	-46.28	20231004	446	13.45	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
17	20231129	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	510	2	2	0.39	1649340	3234	1.03	510	510	510	660	356	508	510.00	46.72	-326	527	517	509	499	491	513	495	481	152	500	340	1	1	96138465	490	-7.39	1.48	12	0.00	-69.00	345.00	942	20231004	-45.86	446	20230314	14.35	942	-45.86	20231004	446	14.35	20230314	942	-45.86	20231004	446	14.35	20230314	0.14	N	000040	500	480 억	44914047	N	N	0	N	N
18	20231128	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-5	5	-0.97	158280958	311745	55.29	516	519	501	666	360	513	507.72	46.75	-35424	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	488	-7.36	1.47	12	0.32	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
19	20231128	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-5	5	-0.97	151459670	298283	52.90	516	519	501	666	360	513	507.77	46.75	-34536	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	488	-7.36	1.47	12	0.31	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
20	20231128	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-5	5	-0.97	145930967	287379	50.97	516	519	501	666	360	513	507.80	46.75	-24981	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	488	-7.36	1.47	12	0.30	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
21	20231128	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	506	-7	5	-1.36	138775682	273251	48.46	516	519	501	666	360	513	507.87	46.75	-23026	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	486	-7.33	1.47	12	0.28	-69.00	345.00	942	20231004	-46.28	446	20230314	13.45	942	-46.28	20231004	446	13.45	20230314	942	-46.28	20231004	446	13.45	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
22	20231128	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	510	-3	5	-0.58	124985207	246084	43.64	516	519	501	666	360	513	507.90	46.75	-21076	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	490	-7.39	1.48	12	0.26	-69.00	345.00	942	20231004	-45.86	446	20230314	14.35	942	-45.86	20231004	446	14.35	20230314	942	-45.86	20231004	446	14.35	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
23	20231128	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-5	5	-0.97	113531588	223564	39.65	516	519	501	666	360	513	507.82	46.75	-13829	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	488	-7.36	1.47	12	0.23	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
24	20231128	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	503	-10	5	-1.95	100278352	197419	35.01	516	519	501	666	360	513	507.95	46.75	-14441	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	484	-7.29	1.46	12	0.21	-69.00	345.00	942	20231004	-46.60	446	20230314	12.78	942	-46.60	20231004	446	12.78	20230314	942	-46.60	20231004	446	12.78	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
25	20231128	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	3	2	0.58	333201	646	0.11	516	516	516	666	360	513	516.00	46.75	-61	549	530	520	501	491	526	497	481	153	500	340	1	1	96138465	496	-7.48	1.50	12	0.00	-69.00	345.00	942	20231004	-45.22	446	20230314	15.70	942	-45.22	20231004	446	15.70	20230314	942	-45.22	20231004	446	15.70	20230314	0.14	N	000040	500	480 억	44949535	N	N	2	N	N
26	20231127	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	513	-13	5	-2.47	293270487	562365	267.15	525	539	510	683	369	526	521.49	46.82	-50900	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	493	-7.43	1.49	12	0.58	-69.00	345.00	942	20231004	-45.54	446	20230314	15.02	942	-45.54	20231004	446	15.02	20230314	942	-45.54	20231004	446	15.02	20230314	0.13	N	000040	500	480 억	45010075	N	N	2	N	N
27	20231127	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-9	5	-1.71	281382930	539255	256.17	525	539	510	683	369	526	521.80	46.82	-36687	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	497	-7.49	1.50	12	0.56	-69.00	345.00	942	20231004	-45.12	446	20230314	15.92	942	-45.12	20231004	446	15.92	20230314	942	-45.12	20231004	446	15.92	20230314	0.13	N	000040	500	480 억	45010075	N	N	0	N	N
28	20231127	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	530	4	2	0.76	198789196	379723	180.38	525	539	515	683	369	526	523.51	46.82	-41442	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	510	-7.68	1.54	12	0.39	-69.00	345.00	942	20231004	-43.74	446	20230314	18.83	942	-43.74	20231004	446	18.83	20230314	942	-43.74	20231004	446	18.83	20230314	0.13	N	000040	500	480 억	45010075	N	N	0	N	N
29	20231127	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-9	5	-1.71	85042370	164188	78.00	525	525	515	683	369	526	517.96	46.82	-54724	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	497	-7.49	1.50	12	0.17	-69.00	345.00	942	20231004	-45.12	446	20230314	15.92	942	-45.12	20231004	446	15.92	20230314	942	-45.12	20231004	446	15.92	20230314	0.13	N	000040	500	480 억	45010075	N	N	0	N	N
30	20231127	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	-10	5	-1.90	78293599	151113	71.79	525	525	515	683	369	526	518.11	46.82	-46242	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	496	-7.48	1.50	12	0.16	-69.00	345.00	942	20231004	-45.22	446	20230314	15.70	942	-45.22	20231004	446	15.70	20230314	942	-45.22	20231004	446	15.70	20230314	0.13	N	000040	500	480 억	45010075	N	N	0	N	N
31	20231127	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	519	-7	5	-1.33	57496632	110805	52.64	525	525	516	683	369	526	518.90	46.82	-35114	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	499	-7.52	1.50	12	0.12	-69.00	345.00	942	20231004	-44.90	446	20230314	16.37	942	-44.90	20231004	446	16.37	20230314	942	-44.90	20231004	446	16.37	20230314	0.13	N	000040	500	480 억	45010075	N	N	0	N	N
32	20231127	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	520	-6	5	-1.14	45015246	86691	41.18	525	525	516	683	369	526	519.26	46.82	-32455	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	500	-7.54	1.51	12	0.09	-69.00	345.00	942	20231004	-44.80	446	20230314	16.59	942	-44.80	20231004	446	16.59	20230314	942	-44.80	20231004	446	16.59	20230314	0.13	N	000040	500	480 억	45010075	N	N	0	N	N
33	20231127	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-3	5	-0.57	3936532	7500	3.56	525	525	523	683	369	526	524.87	46.82	-484	534	529	525	520	516	528	519	481	157	500	350	1	1	96138465	503	-7.58	1.52	12	0.01	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.13	N	000040	500	480 억	45010075	N	N	0	N	N
34	20231124	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	-1	5	-0.19	109971489	209949	69.01	527	530	521	685	369	527	523.80	46.85	-30556	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	506	-7.62	1.52	12	0.22	-69.00	345.00	942	20231004	-44.16	446	20230314	17.94	942	-44.16	20231004	446	17.94	20230314	942	-44.16	20231004	446	17.94	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
35	20231124	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	-3	5	-0.57	104234221	199005	65.41	527	530	521	685	369	527	523.78	46.85	-29306	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	504	-7.59	1.52	12	0.21	-69.00	345.00	942	20231004	-44.37	446	20230314	17.49	942	-44.37	20231004	446	17.49	20230314	942	-44.37	20231004	446	17.49	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
36	20231124	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	-6	5	-1.14	98970621	188917	62.09	527	530	521	685	369	527	523.88	46.85	-23481	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	501	-7.55	1.51	12	0.20	-69.00	345.00	942	20231004	-44.69	446	20230314	16.82	942	-44.69	20231004	446	16.82	20230314	942	-44.69	20231004	446	16.82	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
37	20231124	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	-3	5	-0.57	85166144	162480	53.40	527	530	521	685	369	527	524.16	46.85	-11190	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	504	-7.59	1.52	12	0.17	-69.00	345.00	942	20231004	-44.37	446	20230314	17.49	942	-44.37	20231004	446	17.49	20230314	942	-44.37	20231004	446	17.49	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
38	20231124	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-2	5	-0.38	80991723	154496	50.78	527	530	521	685	369	527	524.23	46.85	-6638	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	505	-7.61	1.52	12	0.16	-69.00	345.00	942	20231004	-44.27	446	20230314	17.71	942	-44.27	20231004	446	17.71	20230314	942	-44.27	20231004	446	17.71	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
39	20231124	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	2	2	0.38	27779893	52689	17.32	527	530	525	685	369	527	527.24	46.85	-7997	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	509	-7.67	1.53	12	0.05	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
40	20231124	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	1	2	0.19	13436799	25453	8.37	527	530	526	685	369	527	527.91	46.85	-2926	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	508	-7.65	1.53	12	0.03	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
41	20231124	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	0	3	0.00	1293233	2453	0.81	527	529	527	685	369	527	527.20	46.85	-555	547	536	527	516	507	542	522	481	158	500	350	1	1	96138465	507	-7.64	1.53	12	0.00	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.14	N	000040	500	480 억	45040622	N	N	4	N	N
42	20231123	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	4	2	0.76	160417793	303866	222.08	520	538	518	679	367	523	527.92	46.78	59928	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	507	-7.64	1.53	12	0.32	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.14	N	000040	500	480 억	44975468	N	N	4	N	N
43	20231123	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	5	2	0.96	146771820	277961	203.15	520	538	518	679	367	523	528.03	46.78	59928	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	508	-7.65	1.53	12	0.29	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.14	N	000040	500	480 억	44975468	N	N	1	N	N
44	20231123	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	5	2	0.96	139643355	264459	193.28	520	538	518	679	367	523	528.03	46.78	62164	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	508	-7.65	1.53	12	0.28	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.14	N	000040	500	480 억	44975468	N	N	1	N	N
45	20231123	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	6	2	1.15	126116552	238833	174.55	520	538	518	679	367	523	528.05	46.78	62164	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	509	-7.67	1.53	12	0.25	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.14	N	000040	500	480 억	44975468	N	N	1	N	N
46	20231123	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	5	2	0.96	104670565	198323	144.95	520	538	518	679	367	523	527.78	46.78	59394	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	508	-7.65	1.53	12	0.21	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.14	N	000040	500	480 억	44975468	N	N	1	N	N
47	20231123	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	6	2	1.15	43570787	83061	60.71	520	530	518	679	367	523	524.56	46.78	14313	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	509	-7.67	1.53	12	0.09	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.14	N	000040	500	480 억	44975468	N	N	1	N	N
48	20231123	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	3	2	0.57	25020017	47911	35.02	520	527	518	679	367	523	522.22	46.78	2579	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	506	-7.62	1.52	12	0.05	-69.00	345.00	942	20231004	-44.16	446	20230314	17.94	942	-44.16	20231004	446	17.94	20230314	942	-44.16	20231004	446	17.94	20230314	0.14	N	000040	500	480 억	44975468	N	N	1	N	N
49	20231123	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	519	-4	5	-0.76	3312946	6367	4.65	520	524	519	679	367	523	520.33	46.78	-1150	530	526	522	518	514	524	516	481	156	500	350	1	1	96138465	499	-7.52	1.50	12	0.01	-69.00	345.00	942	20231004	-44.90	446	20230314	16.37	942	-44.90	20231004	446	16.37	20230314	942	-44.90	20231004	446	16.37	20230314	0.14	N	000040	500	480 억	44975468	N	N	1	N	N
50	20231122	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-1	5	-0.19	71313215	136586	48.63	524	526	518	681	367	524	522.11	46.78	1659	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	503	-7.58	1.52	12	0.14	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
51	20231122	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	0	3	0.00	67323962	128935	45.91	524	526	518	681	367	524	522.15	46.78	1988	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	504	-7.59	1.52	12	0.13	-69.00	345.00	942	20231004	-44.37	446	20230314	17.49	942	-44.37	20231004	446	17.49	20230314	942	-44.37	20231004	446	17.49	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
52	20231122	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-1	5	-0.19	62395664	119498	42.55	524	526	518	681	367	524	522.15	46.78	2811	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	503	-7.58	1.52	12	0.12	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
53	20231122	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	-3	5	-0.57	55912782	107108	38.14	524	526	518	681	367	524	522.02	46.78	5142	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	501	-7.55	1.51	12	0.11	-69.00	345.00	942	20231004	-44.69	446	20230314	16.82	942	-44.69	20231004	446	16.82	20230314	942	-44.69	20231004	446	16.82	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
54	20231122	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	-3	5	-0.57	38539084	73767	26.27	524	526	518	681	367	524	522.44	46.78	1729	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	501	-7.55	1.51	12	0.08	-69.00	345.00	942	20231004	-44.69	446	20230314	16.82	942	-44.69	20231004	446	16.82	20230314	942	-44.69	20231004	446	16.82	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
55	20231122	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	520	-4	5	-0.76	33767211	64593	23.00	524	526	518	681	367	524	522.77	46.78	409	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	500	-7.54	1.51	12	0.07	-69.00	345.00	942	20231004	-44.80	446	20230314	16.59	942	-44.80	20231004	446	16.59	20230314	942	-44.80	20231004	446	16.59	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
56	20231122	100102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-1	5	-0.19	18430634	35131	12.51	524	526	518	681	367	524	524.63	46.78	-3424	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	503	-7.58	1.52	12	0.04	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
57	20231122	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-1	5	-0.19	1599571	3053	1.09	524	524	523	681	367	524	523.93	46.78	-1170	542	532	526	516	510	530	514	481	157	500	350	1	1	96138465	503	-7.58	1.52	12	0.00	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44973809	N	N	1	N	N
58	20231121	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	-3	5	-0.57	147934866	280827	153.92	530	536	520	685	369	527	526.78	46.78	4211	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	504	-7.59	1.52	12	0.29	-69.00	345.00	942	20231004	-44.37	446	20230314	17.49	942	-44.37	20231004	446	17.49	20230314	942	-44.37	20231004	446	17.49	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
59	20231121	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	2	2	0.38	138753081	263319	144.32	530	536	520	685	369	527	526.94	46.78	24	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	509	-7.67	1.53	12	0.27	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
60	20231121	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	0	3	0.00	125525059	238145	130.53	530	536	520	685	369	527	527.10	46.78	1998	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	507	-7.64	1.53	12	0.25	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
61	20231121	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	0	3	0.00	113616997	215561	118.15	530	536	520	685	369	527	527.08	46.78	1452	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	507	-7.64	1.53	12	0.22	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
62	20231121	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	-1	5	-0.19	110702201	210024	115.11	530	536	520	685	369	527	527.09	46.78	1313	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	506	-7.62	1.52	12	0.22	-69.00	345.00	942	20231004	-44.16	446	20230314	17.94	942	-44.16	20231004	446	17.94	20230314	942	-44.16	20231004	446	17.94	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
63	20231121	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	0	3	0.00	82579161	156226	85.63	530	536	523	685	369	527	528.59	46.78	-2404	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	507	-7.64	1.53	12	0.16	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
64	20231121	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	1	2	0.19	61629171	116422	63.81	530	536	524	685	369	527	529.36	46.78	-3636	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	508	-7.65	1.53	12	0.12	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
65	20231121	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	5	2	0.95	1504196	2838	1.56	530	532	530	685	369	527	530.02	46.78	-396	543	535	528	520	513	539	524	481	158	500	350	1	1	96138465	511	-7.71	1.54	12	0.00	-69.00	345.00	942	20231004	-43.52	446	20230314	19.28	942	-43.52	20231004	446	19.28	20230314	942	-43.52	20231004	446	19.28	20230314	0.13	N	000040	500	480 억	44969598	N	N	1	N	N
66	20231120	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	0	3	0.00	96651319	182427	85.56	526	536	521	685	369	527	529.81	46.73	44304	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	507	-7.64	1.53	12	0.19	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.13	N	000040	500	480 억	44925294	N	N	1	N	N
67	20231120	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	-1	5	-0.19	93034176	175562	82.34	526	536	521	685	369	527	529.92	46.73	44539	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	506	-7.62	1.52	12	0.18	-69.00	345.00	942	20231004	-44.16	446	20230314	17.94	942	-44.16	20231004	446	17.94	20230314	942	-44.16	20231004	446	17.94	20230314	0.13	N	000040	500	480 억	44925294	N	N	0	N	N
68	20231120	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	0	3	0.00	90421953	170612	80.02	526	536	521	685	369	527	529.99	46.73	43807	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	507	-7.64	1.53	12	0.18	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.13	N	000040	500	480 억	44925294	N	N	0	N	N
69	20231120	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	2	2	0.38	84076785	158625	74.40	526	536	521	685	369	527	530.03	46.73	46459	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	509	-7.67	1.53	12	0.16	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.13	N	000040	500	480 억	44925294	N	N	0	N	N
70	20231120	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	0	3	0.00	68578010	129196	60.59	526	536	521	685	369	527	530.81	46.73	36404	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	507	-7.64	1.53	12	0.13	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.13	N	000040	500	480 억	44925294	N	N	0	N	N
71	20231120	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	6	2	1.14	46340425	87177	40.89	526	536	521	685	369	527	531.57	46.73	29274	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	512	-7.72	1.54	12	0.09	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.13	N	000040	500	480 억	44925294	N	N	0	N	N
72	20231120	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	7	2	1.33	22985734	43327	20.32	526	536	521	685	369	527	530.52	46.73	6429	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	513	-7.74	1.55	12	0.05	-69.00	345.00	942	20231004	-43.31	446	20230314	19.73	942	-43.31	20231004	446	19.73	20230314	942	-43.31	20231004	446	19.73	20230314	0.13	N	000040	500	480 억	44925294	N	N	0	N	N
73	20231120	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	-6	5	-1.14	1476979	2822	1.32	526	526	521	685	369	527	523.38	46.73	342	551	539	528	516	505	533	510	481	158	500	350	1	1	96138465	501	-7.55	1.51	12	0.00	-69.00	345.00	942	20231004	-44.69	446	20230314	16.82	942	-44.69	20231004	446	16.82	20230314	942	-44.69	20231004	446	16.82	20230314	0.13	N	000040	500	480 억	44925294	N	N	0	N	N
74	20231117	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	-11	5	-2.04	112219681	212973	111.06	540	540	517	699	377	538	526.92	46.78	-46691	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	507	-7.64	1.53	12	0.22	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
75	20231117	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-15	5	-2.79	107609217	204187	106.48	540	540	517	699	377	538	527.01	46.78	-46615	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	503	-7.58	1.52	12	0.21	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
76	20231117	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	-14	5	-2.60	99697086	189080	98.60	540	540	517	699	377	538	527.27	46.78	-39892	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	504	-7.59	1.52	12	0.20	-69.00	345.00	942	20231004	-44.37	446	20230314	17.49	942	-44.37	20231004	446	17.49	20230314	942	-44.37	20231004	446	17.49	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
77	20231117	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-13	5	-2.42	95897622	181821	94.82	540	540	517	699	377	538	527.43	46.78	-39228	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	505	-7.61	1.52	12	0.19	-69.00	345.00	942	20231004	-44.27	446	20230314	17.71	942	-44.27	20231004	446	17.71	20230314	942	-44.27	20231004	446	17.71	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
78	20231117	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-13	5	-2.42	79516569	150339	78.40	540	540	519	699	377	538	528.92	46.78	-40008	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	505	-7.61	1.52	12	0.16	-69.00	345.00	942	20231004	-44.27	446	20230314	17.71	942	-44.27	20231004	446	17.71	20230314	942	-44.27	20231004	446	17.71	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
79	20231117	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	-9	5	-1.67	53871835	101406	52.88	540	540	525	699	377	538	531.25	46.78	-40130	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	509	-7.67	1.53	12	0.11	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
80	20231117	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	-4	5	-0.74	48800559	91835	47.89	540	540	525	699	377	538	531.39	46.78	-35841	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	513	-7.74	1.55	12	0.10	-69.00	345.00	942	20231004	-43.31	446	20230314	19.73	942	-43.31	20231004	446	19.73	20230314	942	-43.31	20231004	446	19.73	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
81	20231117	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	-4	5	-0.74	6839075	12695	6.62	540	540	534	699	377	538	538.72	46.78	-10876	543	540	535	532	527	542	534	481	161	500	360	1	1	96138465	513	-7.74	1.55	12	0.01	-69.00	345.00	942	20231004	-43.31	446	20230314	19.73	942	-43.31	20231004	446	19.73	20230314	942	-43.31	20231004	446	19.73	20230314	0.13	N	000040	500	480 억	44974872	N	N	0	N	N
82	20231116	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	0	3	0.00	93295923	174846	76.61	537	538	530	696	376	536	533.59	46.79	1499	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	515	-7.77	1.55	12	0.18	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
83	20231116	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	-3	5	-0.56	69141635	129705	56.83	537	538	530	696	376	536	533.07	46.79	7927	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	512	-7.72	1.54	12	0.13	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
84	20231116	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	-2	5	-0.37	59306186	111238	48.74	537	538	530	696	376	536	533.15	46.79	12350	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	513	-7.74	1.55	12	0.12	-69.00	345.00	942	20231004	-43.31	446	20230314	19.73	942	-43.31	20231004	446	19.73	20230314	942	-43.31	20231004	446	19.73	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
85	20231116	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	0	3	0.00	56063666	105162	46.08	537	538	530	696	376	536	533.12	46.79	15088	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	515	-7.77	1.55	12	0.11	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
86	20231116	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	-2	5	-0.37	44146411	82816	36.29	537	538	530	696	376	536	533.07	46.79	15294	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	513	-7.74	1.55	12	0.09	-69.00	345.00	942	20231004	-43.31	446	20230314	19.73	942	-43.31	20231004	446	19.73	20230314	942	-43.31	20231004	446	19.73	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
87	20231116	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	-3	5	-0.56	41688580	78204	34.27	537	538	530	696	376	536	533.07	46.79	13297	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	512	-7.72	1.54	12	0.08	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
88	20231116	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	-5	5	-0.93	3081101	5750	2.52	537	537	531	696	376	536	535.84	46.79	-3950	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	510	-7.70	1.54	12	0.01	-69.00	345.00	942	20231004	-43.63	446	20230314	19.06	942	-43.63	20231004	446	19.06	20230314	942	-43.63	20231004	446	19.06	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
89	20231116	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	0	3	0.00	0	0	0.00	0	0	0	696	376	536	0.00	46.79	0	549	542	536	529	523	539	526	481	160	500	360	1	1	96138465	515	-7.77	1.55	12	0.00	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.14	N	000040	500	480 억	44980482	N	N	0	N	N
90	20231115	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	1	2	0.19	122276752	228198	50.69	541	543	530	695	375	535	535.84	46.74	46452	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	515	-7.77	1.55	12	0.24	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
91	20231115	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	538	3	2	0.56	117835572	219924	48.85	541	543	530	695	375	535	535.80	46.74	42153	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	517	-7.80	1.56	12	0.23	-69.00	345.00	942	20231004	-42.89	446	20230314	20.63	942	-42.89	20231004	446	20.63	20230314	942	-42.89	20231004	446	20.63	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
92	20231115	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	535	0	3	0.00	95046333	177506	39.43	541	543	530	695	375	535	535.45	46.74	23293	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	514	-7.75	1.55	12	0.18	-69.00	345.00	942	20231004	-43.21	446	20230314	19.96	942	-43.21	20231004	446	19.96	20230314	942	-43.21	20231004	446	19.96	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
93	20231115	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	2	2	0.37	88761474	165791	36.82	541	543	530	695	375	535	535.38	46.74	17741	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	516	-7.78	1.56	12	0.17	-69.00	345.00	942	20231004	-42.99	446	20230314	20.40	942	-42.99	20231004	446	20.40	20230314	942	-42.99	20231004	446	20.40	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
94	20231115	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	535	0	3	0.00	69818259	130533	28.99	541	543	530	695	375	535	534.87	46.74	11867	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	514	-7.75	1.55	12	0.14	-69.00	345.00	942	20231004	-43.21	446	20230314	19.96	942	-43.21	20231004	446	19.96	20230314	942	-43.21	20231004	446	19.96	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
95	20231115	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	-2	5	-0.37	59082273	110495	24.54	541	543	530	695	375	535	534.71	46.74	12587	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	512	-7.72	1.54	12	0.11	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
96	20231115	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	1	2	0.19	48716438	91128	20.24	541	543	530	695	375	535	534.59	46.74	11252	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	515	-7.77	1.55	12	0.09	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
97	20231115	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	541	6	2	1.12	484736	896	0.20	541	541	541	695	375	535	541.00	46.74	-490	568	551	531	514	494	560	523	481	160	500	360	1	1	96138465	520	-7.84	1.57	12	0.00	-69.00	345.00	942	20231004	-42.57	446	20230314	21.30	942	-42.57	20231004	446	21.30	20230314	942	-42.57	20231004	446	21.30	20230314	0.14	N	000040	500	480 억	44936666	N	N	8	N	N
98	20231114	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	535	24	2	4.70	237626694	449316	265.82	511	548	511	664	358	511	528.86	46.64	99048	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	514	-7.75	1.55	12	0.47	-69.00	345.00	942	20231004	-43.21	446	20230314	19.96	942	-43.21	20231004	446	19.96	20230314	942	-43.21	20231004	446	19.96	20230314	0.13	N	000040	500	480 억	44840148	N	N	8	N	N
99	20231114	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	25	2	4.89	226157904	427892	253.15	511	548	511	664	358	511	528.54	46.64	90243	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	515	-7.77	1.55	12	0.45	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.13	N	000040	500	480 억	44840148	N	N	18	N	N
100	20231114	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	535	24	2	4.70	204224816	386804	228.84	511	548	511	664	358	511	527.98	46.64	78522	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	514	-7.75	1.55	12	0.40	-69.00	345.00	942	20231004	-43.21	446	20230314	19.96	942	-43.21	20231004	446	19.96	20230314	942	-43.21	20231004	446	19.96	20230314	0.13	N	000040	500	480 억	44840148	N	N	18	N	N
101	20231114	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	20	2	3.91	173766147	329477	194.92	511	548	511	664	358	511	527.40	46.64	52471	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	510	-7.70	1.54	12	0.34	-69.00	345.00	942	20231004	-43.63	446	20230314	19.06	942	-43.63	20231004	446	19.06	20230314	942	-43.63	20231004	446	19.06	20230314	0.13	N	000040	500	480 억	44840148	N	N	18	N	N
102	20231114	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	22	2	4.31	163171376	309545	183.13	511	548	511	664	358	511	527.13	46.64	43045	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	512	-7.72	1.54	12	0.32	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.13	N	000040	500	480 억	44840148	N	N	18	N	N
103	20231114	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	18	2	3.52	146425646	277955	164.44	511	548	511	664	358	511	526.80	46.64	36041	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	509	-7.67	1.53	12	0.29	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.13	N	000040	500	480 억	44840148	N	N	18	N	N
104	20231114	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	20	2	3.91	130877568	248683	147.13	511	548	511	664	358	511	526.28	46.64	25440	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	510	-7.70	1.54	12	0.26	-69.00	345.00	942	20231004	-43.63	446	20230314	19.06	942	-43.63	20231004	446	19.06	20230314	942	-43.63	20231004	446	19.06	20230314	0.13	N	000040	500	480 억	44840148	N	N	18	N	N
105	20231114	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	5	2	0.98	1262586	2466	1.46	511	517	511	664	358	511	512.00	46.64	-655	528	519	511	502	494	515	498	481	153	500	340	1	1	96138465	496	-7.48	1.50	12	0.00	-69.00	345.00	942	20231004	-45.22	446	20230314	15.70	942	-45.22	20231004	446	15.70	20230314	942	-45.22	20231004	446	15.70	20230314	0.13	N	000040	500	480 억	44840148	N	N	18	N	N
106	20231113	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	-1	5	-0.20	86470834	169019	52.48	515	520	503	665	359	512	511.62	46.65	-6430	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	491	-7.41	1.48	12	0.18	-69.00	345.00	942	20231004	-45.75	446	20230314	14.57	942	-45.75	20231004	446	14.57	20230314	942	-45.75	20231004	446	14.57	20230314	0.13	N	000040	500	480 억	44846578	N	N	18	N	N
107	20231113	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	507	-5	5	-0.98	78642225	153651	47.71	515	520	503	665	359	512	511.82	46.65	-6430	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	487	-7.35	1.47	12	0.16	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.13	N	000040	500	480 억	44846578	N	N	28	N	N
108	20231113	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-4	5	-0.78	71030502	138674	43.06	515	520	503	665	359	512	512.21	46.65	-9001	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	488	-7.36	1.47	12	0.14	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.13	N	000040	500	480 억	44846578	N	N	28	N	N
109	20231113	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	-3	5	-0.59	67250737	131240	40.75	515	520	503	665	359	512	512.43	46.65	-6308	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	489	-7.38	1.48	12	0.14	-69.00	345.00	942	20231004	-45.97	446	20230314	14.13	942	-45.97	20231004	446	14.13	20230314	942	-45.97	20231004	446	14.13	20230314	0.13	N	000040	500	480 억	44846578	N	N	28	N	N
110	20231113	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	-1	5	-0.20	62857446	122626	38.08	515	520	503	665	359	512	512.59	46.65	-5530	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	491	-7.41	1.48	12	0.13	-69.00	345.00	942	20231004	-45.75	446	20230314	14.57	942	-45.75	20231004	446	14.57	20230314	942	-45.75	20231004	446	14.57	20230314	0.13	N	000040	500	480 억	44846578	N	N	28	N	N
111	20231113	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	-1	5	-0.20	60070258	117167	36.38	515	520	503	665	359	512	512.69	46.65	-5038	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	491	-7.41	1.48	12	0.12	-69.00	345.00	942	20231004	-45.75	446	20230314	14.57	942	-45.75	20231004	446	14.57	20230314	942	-45.75	20231004	446	14.57	20230314	0.13	N	000040	500	480 억	44846578	N	N	28	N	N
112	20231113	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	3	2	0.59	48538498	94613	29.38	515	520	503	665	359	512	513.02	46.65	-3555	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	495	-7.46	1.49	12	0.10	-69.00	345.00	942	20231004	-45.33	446	20230314	15.47	942	-45.33	20231004	446	15.47	20230314	942	-45.33	20231004	446	15.47	20230314	0.13	N	000040	500	480 억	44846578	N	N	28	N	N
113	20231113	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	519	7	2	1.37	2146243	4165	1.29	515	519	515	665	359	512	515.30	46.65	-108	528	520	512	504	496	516	500	481	153	500	340	1	1	96138465	499	-7.52	1.50	12	0.00	-69.00	345.00	942	20231004	-44.90	446	20230314	16.37	942	-44.90	20231004	446	16.37	20230314	942	-44.90	20231004	446	16.37	20230314	0.13	N	000040	500	480 억	44846578	N	N	28	N	N
114	20231110	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	-11	5	-2.10	164033513	321828	120.57	516	520	504	679	367	523	509.69	46.68	-21370	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	492	-7.42	1.48	12	0.33	-69.00	345.00	942	20231004	-45.65	446	20230314	14.80	942	-45.65	20231004	446	14.80	20230314	942	-45.65	20231004	446	14.80	20230314	0.13	N	000040	500	480 억	44879651	N	N	28	N	N
115	20231110	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	510	-13	5	-2.49	158674476	311340	116.65	516	520	504	679	367	523	509.65	46.68	-22171	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	490	-7.39	1.48	12	0.32	-69.00	345.00	942	20231004	-45.86	446	20230314	14.35	942	-45.86	20231004	446	14.35	20230314	942	-45.86	20231004	446	14.35	20230314	0.13	N	000040	500	480 억	44879651	N	N	0	N	N
116	20231110	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	510	-13	5	-2.49	141970081	278627	104.39	516	520	504	679	367	523	509.53	46.68	-22268	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	490	-7.39	1.48	12	0.29	-69.00	345.00	942	20231004	-45.86	446	20230314	14.35	942	-45.86	20231004	446	14.35	20230314	942	-45.86	20231004	446	14.35	20230314	0.13	N	000040	500	480 억	44879651	N	N	0	N	N
117	20231110	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	507	-16	5	-3.06	124850849	244879	91.75	516	520	504	679	367	523	509.85	46.68	-28557	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	487	-7.35	1.47	12	0.25	-69.00	345.00	942	20231004	-46.18	446	20230314	13.68	942	-46.18	20231004	446	13.68	20230314	942	-46.18	20231004	446	13.68	20230314	0.13	N	000040	500	480 억	44879651	N	N	0	N	N
118	20231110	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-15	5	-2.87	79432705	155234	58.16	516	520	508	679	367	523	511.70	46.68	-23433	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	488	-7.36	1.47	12	0.16	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.13	N	000040	500	480 억	44879651	N	N	0	N	N
119	20231110	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	-14	5	-2.68	55502473	108286	40.57	516	520	508	679	367	523	512.55	46.68	-23834	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	489	-7.38	1.48	12	0.11	-69.00	345.00	942	20231004	-45.97	446	20230314	14.13	942	-45.97	20231004	446	14.13	20230314	942	-45.97	20231004	446	14.13	20230314	0.13	N	000040	500	480 억	44879651	N	N	0	N	N
120	20231110	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	513	-10	5	-1.91	39642962	77223	28.93	516	520	508	679	367	523	513.36	46.68	-27320	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	493	-7.43	1.49	12	0.08	-69.00	345.00	942	20231004	-45.54	446	20230314	15.02	942	-45.54	20231004	446	15.02	20230314	942	-45.54	20231004	446	15.02	20230314	0.13	N	000040	500	480 억	44879651	N	N	0	N	N
121	20231110	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	-11	5	-2.10	1316946	2566	0.96	516	516	512	679	367	523	513.23	46.68	-73	547	535	526	514	505	530	509	481	156	500	350	1	1	96138465	492	-7.42	1.48	12	0.00	-69.00	345.00	942	20231004	-45.65	446	20230314	14.80	942	-45.65	20231004	446	14.80	20230314	942	-45.65	20231004	446	14.80	20230314	0.13	N	000040	500	480 억	44879651	N	N	0	N	N
122	20231109	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-7	5	-1.32	136580469	261405	66.37	537	538	517	689	371	530	522.48	46.77	-64244	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	503	-7.58	1.52	12	0.27	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
123	20231109	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	-9	5	-1.70	116473254	222741	56.56	537	538	517	689	371	530	522.91	46.77	-55168	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	501	-7.55	1.51	12	0.23	-69.00	345.00	942	20231004	-44.69	446	20230314	16.82	942	-44.69	20231004	446	16.82	20230314	942	-44.69	20231004	446	16.82	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
124	20231109	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-7	5	-1.32	96027340	183459	46.58	537	538	517	689	371	530	523.43	46.77	-43688	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	503	-7.58	1.52	12	0.19	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
125	20231109	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-7	5	-1.32	86085252	164404	41.74	537	538	517	689	371	530	523.62	46.77	-40154	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	503	-7.58	1.52	12	0.17	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
126	20231109	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	522	-8	5	-1.51	79513246	151790	38.54	537	538	517	689	371	530	523.84	46.77	-32305	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	502	-7.57	1.51	12	0.16	-69.00	345.00	942	20231004	-44.59	446	20230314	17.04	942	-44.59	20231004	446	17.04	20230314	942	-44.59	20231004	446	17.04	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
127	20231109	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-7	5	-1.32	63283709	120632	30.63	537	538	517	689	371	530	524.60	46.77	-31543	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	503	-7.58	1.52	12	0.13	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
128	20231109	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-7	5	-1.32	44275364	84157	21.37	537	538	520	689	371	530	526.10	46.77	-18971	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	503	-7.58	1.52	12	0.09	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
129	20231109	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	7	2	1.32	2334340	4347	1.10	537	538	537	689	371	530	537.00	46.77	-935	551	540	533	522	515	537	519	481	159	500	360	1	1	96138465	516	-7.78	1.56	12	0.00	-69.00	345.00	942	20231004	-42.99	446	20230314	20.40	942	-42.99	20231004	446	20.40	20230314	942	-42.99	20231004	446	20.40	20230314	0.14	N	000040	500	480 억	44960708	N	N	0	N	N
130	20231108	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	530	0	3	0.00	208533242	389532	118.41	536	544	526	689	371	530	535.37	46.74	30030	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	510	-7.68	1.54	12	0.41	-69.00	345.00	942	20231004	-43.74	446	20230314	18.83	942	-43.74	20231004	446	18.83	20230314	942	-43.74	20231004	446	18.83	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
131	20231108	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	-2	5	-0.38	205169093	383178	116.48	536	544	526	689	371	530	535.44	46.74	33248	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	508	-7.65	1.53	12	0.40	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
132	20231108	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	3	2	0.57	178873069	333552	101.39	536	544	526	689	371	530	536.27	46.74	43042	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	512	-7.72	1.54	12	0.35	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
133	20231108	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	2	2	0.38	169214105	315461	95.89	536	544	526	689	371	530	536.40	46.74	51552	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	511	-7.71	1.54	12	0.33	-69.00	345.00	942	20231004	-43.52	446	20230314	19.28	942	-43.52	20231004	446	19.28	20230314	942	-43.52	20231004	446	19.28	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
134	20231108	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	7	2	1.32	150038986	279527	84.97	536	544	526	689	371	530	536.76	46.74	55004	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	516	-7.78	1.56	12	0.29	-69.00	345.00	942	20231004	-42.99	446	20230314	20.40	942	-42.99	20231004	446	20.40	20230314	942	-42.99	20231004	446	20.40	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
135	20231108	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	3	2	0.57	134087932	249914	75.97	536	544	526	689	371	530	536.54	46.74	57430	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	512	-7.72	1.54	12	0.26	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
136	20231108	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	2	2	0.38	100330108	186551	56.71	536	544	526	689	371	530	537.82	46.74	32191	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	511	-7.71	1.54	12	0.19	-69.00	345.00	942	20231004	-43.52	446	20230314	19.28	942	-43.52	20231004	446	19.28	20230314	942	-43.52	20231004	446	19.28	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
137	20231108	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	2	2	0.38	5678539	10596	3.22	536	536	532	689	371	530	535.91	46.74	-6168	555	542	531	518	507	537	513	481	159	500	360	1	1	96138465	511	-7.71	1.54	12	0.01	-69.00	345.00	942	20231004	-43.52	446	20230314	19.28	942	-43.52	20231004	446	19.28	20230314	942	-43.52	20231004	446	19.28	20230314	0.14	N	000040	500	480 억	44937985	N	N	0	N	N
138	20231107	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	530	-8	5	-1.49	174883385	328497	55.16	537	544	520	699	377	538	532.37	46.76	-21019	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	510	-7.68	1.54	12	0.34	-69.00	345.00	942	20231004	-43.74	446	20230314	18.83	942	-43.74	20231004	446	18.83	20230314	942	-43.74	20231004	446	18.83	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
139	20231107	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	530	-8	5	-1.49	171600208	322288	54.12	537	544	520	699	377	538	532.44	46.76	-21078	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	510	-7.68	1.54	12	0.34	-69.00	345.00	942	20231004	-43.74	446	20230314	18.83	942	-43.74	20231004	446	18.83	20230314	942	-43.74	20231004	446	18.83	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
140	20231107	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	-7	5	-1.30	167675400	314864	52.88	537	544	520	699	377	538	532.53	46.76	-23744	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	510	-7.70	1.54	12	0.33	-69.00	345.00	942	20231004	-43.63	446	20230314	19.06	942	-43.63	20231004	446	19.06	20230314	942	-43.63	20231004	446	19.06	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
141	20231107	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	-9	5	-1.67	152964753	286931	48.18	537	544	520	699	377	538	533.11	46.76	-27615	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	509	-7.67	1.53	12	0.30	-69.00	345.00	942	20231004	-43.84	446	20230314	18.61	942	-43.84	20231004	446	18.61	20230314	942	-43.84	20231004	446	18.61	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
142	20231107	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	-6	5	-1.12	102732136	191106	32.09	537	544	530	699	377	538	537.57	46.76	-17458	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	511	-7.71	1.54	12	0.20	-69.00	345.00	942	20231004	-43.52	446	20230314	19.28	942	-43.52	20231004	446	19.28	20230314	942	-43.52	20231004	446	19.28	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
143	20231107	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	538	0	3	0.00	79023101	146776	24.65	537	544	530	699	377	538	538.39	46.76	-1845	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	517	-7.80	1.56	12	0.15	-69.00	345.00	942	20231004	-42.89	446	20230314	20.63	942	-42.89	20231004	446	20.63	20230314	942	-42.89	20231004	446	20.63	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
144	20231107	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	542	4	2	0.74	53630408	99570	16.72	537	544	530	699	377	538	538.62	46.76	-5410	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	521	-7.86	1.57	12	0.10	-69.00	345.00	942	20231004	-42.46	446	20230314	21.52	942	-42.46	20231004	446	21.52	20230314	942	-42.46	20231004	446	21.52	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
145	20231107	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	-1	5	-0.19	2019120	3760	0.63	537	537	537	699	377	538	537.00	46.76	-642	563	550	535	522	507	543	515	481	161	500	360	1	1	96138465	516	-7.78	1.56	12	0.00	-69.00	345.00	942	20231004	-42.99	446	20230314	20.40	942	-42.99	20231004	446	20.40	20230314	942	-42.99	20231004	446	20.40	20230314	0.14	N	000040	500	480 억	44953951	N	N	0	N	N
146	20231106	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	538	-1	5	-0.19	315557738	592477	162.39	539	548	520	700	378	539	532.61	46.72	20621	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	517	-7.80	1.56	12	0.62	-69.00	345.00	942	20231004	-42.89	446	20230314	20.63	942	-42.89	20231004	446	20.63	20230314	942	-42.89	20231004	446	20.63	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
147	20231106	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	-2	5	-0.37	305741077	574208	157.38	539	548	520	700	378	539	532.46	46.72	20432	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	516	-7.78	1.56	12	0.60	-69.00	345.00	942	20231004	-42.99	446	20230314	20.40	942	-42.99	20231004	446	20.40	20230314	942	-42.99	20231004	446	20.40	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
148	20231106	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	-5	5	-0.93	295271972	554724	152.04	539	548	520	700	378	539	532.29	46.72	21457	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	513	-7.74	1.55	12	0.58	-69.00	345.00	942	20231004	-43.31	446	20230314	19.73	942	-43.31	20231004	446	19.73	20230314	942	-43.31	20231004	446	19.73	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
149	20231106	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	538	-1	5	-0.19	279311910	524925	143.88	539	548	520	700	378	539	532.10	46.72	21105	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	517	-7.80	1.56	12	0.55	-69.00	345.00	942	20231004	-42.89	446	20230314	20.63	942	-42.89	20231004	446	20.63	20230314	942	-42.89	20231004	446	20.63	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
150	20231106	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	-6	5	-1.11	258984279	486803	133.43	539	548	520	700	378	539	532.01	46.72	25723	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	512	-7.72	1.54	12	0.51	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
151	20231106	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	539	0	3	0.00	225133469	423341	116.03	539	548	520	700	378	539	531.80	46.72	40410	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	518	-7.81	1.56	12	0.44	-69.00	345.00	942	20231004	-42.78	446	20230314	20.85	942	-42.78	20231004	446	20.85	20230314	942	-42.78	20231004	446	20.85	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
152	20231106	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	539	0	3	0.00	177441495	334521	91.69	539	548	520	700	378	539	530.43	46.72	26723	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	518	-7.81	1.56	12	0.35	-69.00	345.00	942	20231004	-42.78	446	20230314	20.85	942	-42.78	20231004	446	20.85	20230314	942	-42.78	20231004	446	20.85	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
153	20231106	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	539	0	3	0.00	4963112	9208	2.52	539	539	539	700	378	539	539.00	46.72	-1201	561	550	533	522	505	555	527	481	161	500	360	1	1	96138465	518	-7.81	1.56	12	0.01	-69.00	345.00	942	20231004	-42.78	446	20230314	20.85	942	-42.78	20231004	446	20.85	20230314	942	-42.78	20231004	446	20.85	20230314	0.14	N	000040	500	480 억	44915686	N	N	0	N	N
154	20231103	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	539	17	2	3.26	191946458	362189	119.94	524	544	516	678	366	522	529.96	46.67	51701	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	518	-7.81	1.56	12	0.38	-69.00	345.00	942	20231004	-42.78	446	20230314	20.85	942	-42.78	20231004	446	20.85	20230314	942	-42.78	20231004	446	20.85	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
155	20231103	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	15	2	2.87	185742210	350628	116.11	524	544	516	678	366	522	529.74	46.67	50343	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	516	-7.78	1.56	12	0.36	-69.00	345.00	942	20231004	-42.99	446	20230314	20.40	942	-42.99	20231004	446	20.40	20230314	942	-42.99	20231004	446	20.40	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
156	20231103	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	5	2	0.96	134523231	255072	84.47	524	539	516	678	366	522	527.39	46.67	19132	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	507	-7.64	1.53	12	0.27	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
157	20231103	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	530	8	2	1.53	130290444	247055	81.81	524	539	516	678	366	522	527.37	46.67	17294	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	510	-7.68	1.54	12	0.26	-69.00	345.00	942	20231004	-43.74	446	20230314	18.83	942	-43.74	20231004	446	18.83	20230314	942	-43.74	20231004	446	18.83	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
158	20231103	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	9	2	1.72	116234902	220548	73.04	524	539	516	678	366	522	527.03	46.67	8743	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	510	-7.70	1.54	12	0.23	-69.00	345.00	942	20231004	-43.63	446	20230314	19.06	942	-43.63	20231004	446	19.06	20230314	942	-43.63	20231004	446	19.06	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
159	20231103	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	5	2	0.96	108226341	205478	68.04	524	539	516	678	366	522	526.71	46.67	8677	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	507	-7.64	1.53	12	0.21	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
160	20231103	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	4	2	0.77	58144739	111456	36.91	524	537	516	678	366	522	521.68	46.67	5312	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	506	-7.62	1.52	12	0.12	-69.00	345.00	942	20231004	-44.16	446	20230314	17.94	942	-44.16	20231004	446	17.94	20230314	942	-44.16	20231004	446	17.94	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
161	20231103	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	5	2	0.96	1064697	2028	0.67	524	527	524	678	366	522	525.00	46.67	2011	545	533	522	510	499	539	516	481	156	500	350	1	1	96138465	507	-7.64	1.53	12	0.00	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.19	N	000040	500	480 억	44866123	N	N	1	N	N
162	20231102	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	522	12	2	2.35	158810250	301975	101.50	511	534	511	663	357	510	525.91	46.75	-62690	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	502	-7.57	1.51	12	0.31	-69.00	345.00	942	20231004	-44.59	446	20230314	17.04	942	-44.59	20231004	446	17.04	20230314	942	-44.59	20231004	446	17.04	20230314	0.23	N	000040	500	480 억	44941427	N	N	1	N	N
163	20231102	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	15	2	2.94	151074085	287185	96.52	511	534	511	663	357	510	526.05	46.75	-54268	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	505	-7.61	1.52	12	0.30	-69.00	345.00	942	20231004	-44.27	446	20230314	17.71	942	-44.27	20231004	446	17.71	20230314	942	-44.27	20231004	446	17.71	20230314	0.23	N	000040	500	480 억	44941427	N	N	0	N	N
164	20231102	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	18	2	3.53	138951890	264018	88.74	511	534	511	663	357	510	526.30	46.75	-40693	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	508	-7.65	1.53	12	0.27	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.23	N	000040	500	480 억	44941427	N	N	0	N	N
165	20231102	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	17	2	3.33	116190136	220695	74.18	511	534	511	663	357	510	526.47	46.75	-18572	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	507	-7.64	1.53	12	0.23	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.23	N	000040	500	480 억	44941427	N	N	0	N	N
166	20231102	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	18	2	3.53	99833814	189660	63.75	511	534	511	663	357	510	526.38	46.75	208	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	508	-7.65	1.53	12	0.20	-69.00	345.00	942	20231004	-43.95	446	20230314	18.39	942	-43.95	20231004	446	18.39	20230314	942	-43.95	20231004	446	18.39	20230314	0.23	N	000040	500	480 억	44941427	N	N	0	N	N
167	20231102	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	17	2	3.33	61645924	117573	39.52	511	534	511	663	357	510	524.32	46.75	17261	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	507	-7.64	1.53	12	0.12	-69.00	345.00	942	20231004	-44.06	446	20230314	18.16	942	-44.06	20231004	446	18.16	20230314	942	-44.06	20231004	446	18.16	20230314	0.23	N	000040	500	480 억	44941427	N	N	0	N	N
168	20231102	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	16	2	3.14	44260247	84602	28.44	511	529	511	663	357	510	523.16	46.75	17957	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	506	-7.62	1.52	12	0.09	-69.00	345.00	942	20231004	-44.16	446	20230314	17.94	942	-44.16	20231004	446	17.94	20230314	942	-44.16	20231004	446	17.94	20230314	0.23	N	000040	500	480 억	44941427	N	N	0	N	N
169	20231102	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	5	2	0.98	1996437	3837	1.29	511	529	511	663	357	510	520.31	46.75	-300	534	521	511	498	488	521	498	481	153	500	340	1	1	96138465	495	-7.46	1.49	12	0.00	-69.00	345.00	942	20231004	-45.33	446	20230314	15.47	942	-45.33	20231004	446	15.47	20230314	942	-45.33	20231004	446	15.47	20230314	0.23	N	000040	500	480 억	44941427	N	N	0	N	N
170	20231101	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	510	-5	5	-0.97	152891826	296382	67.03	510	524	501	669	361	515	515.86	46.66	74601	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	490	-7.39	1.48	12	0.31	-69.00	345.00	942	20231004	-45.86	446	20230314	14.35	942	-45.86	20231004	446	14.35	20230314	942	-45.86	20231004	446	14.35	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N
171	20231101	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	514	-1	5	-0.19	134507258	260421	58.89	510	524	501	669	361	515	516.50	46.66	91739	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	494	-7.45	1.49	12	0.27	-69.00	345.00	942	20231004	-45.44	446	20230314	15.25	942	-45.44	20231004	446	15.25	20230314	942	-45.44	20231004	446	15.25	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N
172	20231101	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	1	2	0.19	128581623	248901	56.29	510	524	501	669	361	515	516.60	46.66	94196	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	496	-7.48	1.50	12	0.26	-69.00	345.00	942	20231004	-45.22	446	20230314	15.70	942	-45.22	20231004	446	15.70	20230314	942	-45.22	20231004	446	15.70	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N
173	20231101	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	1	2	0.19	122725985	237527	53.72	510	524	501	669	361	515	516.68	46.66	93044	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	496	-7.48	1.50	12	0.25	-69.00	345.00	942	20231004	-45.22	446	20230314	15.70	942	-45.22	20231004	446	15.70	20230314	942	-45.22	20231004	446	15.70	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N
174	20231101	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	518	3	2	0.58	82463778	159306	36.03	510	524	501	669	361	515	517.65	46.66	53903	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	498	-7.51	1.50	12	0.17	-69.00	345.00	942	20231004	-45.01	446	20230314	16.14	942	-45.01	20231004	446	16.14	20230314	942	-45.01	20231004	446	16.14	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N
175	20231101	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	514	-1	5	-0.19	79164695	152955	34.59	510	524	501	669	361	515	517.57	46.66	53921	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	494	-7.45	1.49	12	0.16	-69.00	345.00	942	20231004	-45.44	446	20230314	15.25	942	-45.44	20231004	446	15.25	20230314	942	-45.44	20231004	446	15.25	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N
176	20231101	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	522	7	2	1.36	52622058	101728	23.01	510	524	501	669	361	515	517.29	46.66	54830	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	502	-7.57	1.51	12	0.11	-69.00	345.00	942	20231004	-44.59	446	20230314	17.04	942	-44.59	20231004	446	17.04	20230314	942	-44.59	20231004	446	17.04	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N
177	20231101	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-7	5	-1.36	6381090	12651	2.86	510	511	501	669	361	515	504.14	46.66	4375	545	530	521	506	497	525	501	481	154	500	350	1	1	96138465	488	-7.36	1.47	12	0.01	-69.00	345.00	942	20231004	-46.07	446	20230314	13.90	942	-46.07	20231004	446	13.90	20230314	942	-46.07	20231004	446	13.90	20230314	0.26	N	000040	500	480 억	44858550	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History