KissMeData/004100/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

76 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	160157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	960	1	29.91	69538157430	18172617	1446.87	3610	4170	3490	4170	2250	3210	3826.53	0.92	320074	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1530	-260.62	1.50	12	49.52	-16.00	2788.00	4445	20230906	-6.19	1360	20230103	206.62	4445	-6.19	20230906	1360	206.62	20230103	4445	-6.19	20230906	1360	206.62	20230103	0.45	N	004100	500	183 억	336478	N	N	0	N	N
3	20231130	150157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	960	1	29.91	69440070690	18149095	1445.00	3610	4170	3490	4170	2250	3210	3826.09	0.92	320075	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1530	-260.62	1.50	12	49.45	-16.00	2788.00	4445	20230906	-6.19	1360	20230103	206.62	4445	-6.19	20230906	1360	206.62	20230103	4445	-6.19	20230906	1360	206.62	20230103	0.45	N	004100	500	183 억	336478	N	N	0	N	N
4	20231130	140157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4170	960	1	29.91	69215795580	18095312	1440.72	3610	4170	3490	4170	2250	3210	3825.07	0.92	320075	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1530	-260.62	1.50	12	49.31	-16.00	2788.00	4445	20230906	-6.19	1360	20230103	206.62	4445	-6.19	20230906	1360	206.62	20230103	4445	-6.19	20230906	1360	206.62	20230103	0.45	N	004100	500	183 억	336478	N	N	0	N	N
5	20231130	130156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	590	2	18.38	47675663330	12755539	1015.57	3610	3955	3490	4170	2250	3210	3737.64	0.92	-25908	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1395	-237.50	1.36	12	34.76	-16.00	2788.00	4445	20230906	-14.51	1360	20230103	179.41	4445	-14.51	20230906	1360	179.41	20230103	4445	-14.51	20230906	1360	179.41	20230103	0.45	N	004100	500	183 억	336478	N	N	0	N	N
6	20231130	120158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	495	2	15.42	44103225490	11805790	939.96	3610	3955	3490	4170	2250	3210	3735.73	0.92	-129905	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1360	-231.56	1.33	12	32.17	-16.00	2788.00	4445	20230906	-16.65	1360	20230103	172.43	4445	-16.65	20230906	1360	172.43	20230103	4445	-16.65	20230906	1360	172.43	20230103	0.45	N	004100	500	183 억	336478	N	N	0	N	N
7	20231130	110157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3735	525	2	16.36	41076961555	10989085	874.93	3610	3955	3490	4170	2250	3210	3737.98	0.92	-109368	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1371	-233.44	1.34	12	29.94	-16.00	2788.00	4445	20230906	-15.97	1360	20230103	174.63	4445	-15.97	20230906	1360	174.63	20230103	4445	-15.97	20230906	1360	174.63	20230103	0.45	N	004100	500	183 억	336478	N	N	0	N	N
8	20231130	100156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	500	2	15.58	35458932995	9480702	754.84	3610	3955	3490	4170	2250	3210	3740.12	0.92	-115639	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1362	-231.88	1.33	12	25.83	-16.00	2788.00	4445	20230906	-16.54	1360	20230103	172.79	4445	-16.54	20230906	1360	172.79	20230103	4445	-16.54	20230906	1360	172.79	20230103	0.45	N	004100	500	183 억	336478	N	N	0	N	N
9	20231130	090158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	0	3	0.00	0	0	0.00	0	0	0	4170	2250	3210	0.00	0.92	0	3420	3315	3180	3075	2940	3367	3127	184	960	500	1990	5	1	36700000	1178	-200.62	1.15	12	0.00	-16.00	2788.00	4445	20230906	-27.78	1360	20230103	136.03	4445	-27.78	20230906	1360	136.03	20230103	4445	-27.78	20230906	1360	136.03	20230103	0.45	N	004100	500	183 억	336478	Y	N	0	N	N
10	20231129	160156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	60	2	1.90	3174928880	1000910	86.75	3120	3285	3045	4095	2205	3150	3172.02	0.88	11139	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1178	-200.62	1.15	12	2.73	-16.00	2788.00	4445	20230906	-27.78	1360	20230103	136.03	4445	-27.78	20230906	1360	136.03	20230103	4445	-27.78	20230906	1360	136.03	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
11	20231129	150157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	0	3	0.00	3089218660	974019	84.42	3120	3285	3045	4095	2205	3150	3171.62	0.88	19308	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1156	-196.88	1.13	12	2.65	-16.00	2788.00	4445	20230906	-29.13	1360	20230103	131.62	4445	-29.13	20230906	1360	131.62	20230103	4445	-29.13	20230906	1360	131.62	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
12	20231129	140156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	60	2	1.90	2762647610	870553	75.46	3120	3285	3045	4095	2205	3150	3173.44	0.88	14345	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1178	-200.62	1.15	12	2.37	-16.00	2788.00	4445	20230906	-27.78	1360	20230103	136.03	4445	-27.78	20230906	1360	136.03	20230103	4445	-27.78	20230906	1360	136.03	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
13	20231129	130159	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3220	70	2	2.22	2480448585	782259	67.80	3120	3285	3045	4095	2205	3150	3170.88	0.88	17356	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1182	-201.25	1.15	12	2.13	-16.00	2788.00	4445	20230906	-27.56	1360	20230103	136.76	4445	-27.56	20230906	1360	136.76	20230103	4445	-27.56	20230906	1360	136.76	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
14	20231129	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3245	95	2	3.02	2209614420	698987	60.59	3120	3285	3045	4095	2205	3150	3161.17	0.88	9619	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1191	-202.81	1.16	12	1.90	-16.00	2788.00	4445	20230906	-27.00	1360	20230103	138.60	4445	-27.00	20230906	1360	138.60	20230103	4445	-27.00	20230906	1360	138.60	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
15	20231129	110156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	75	2	2.38	1889209785	600442	52.04	3120	3280	3045	4095	2205	3150	3146.37	0.88	9268	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1184	-201.56	1.16	12	1.64	-16.00	2788.00	4445	20230906	-27.45	1360	20230103	137.13	4445	-27.45	20230906	1360	137.13	20230103	4445	-27.45	20230906	1360	137.13	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
16	20231129	100156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	10	2	0.32	1039488225	336502	29.17	3120	3175	3045	4095	2205	3150	3089.10	0.88	-1483	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1160	-197.50	1.13	12	0.92	-16.00	2788.00	4445	20230906	-28.91	1360	20230103	132.35	4445	-28.91	20230906	1360	132.35	20230103	4445	-28.91	20230906	1360	132.35	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
17	20231129	090155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3165	15	2	0.48	97070820	31093	2.70	3120	3170	3115	4095	2205	3150	3121.95	0.88	4379	3383	3266	3143	3026	2903	3325	3085	184	945	500	1950	5	1	36700000	1162	-197.81	1.14	12	0.08	-16.00	2788.00	4445	20230906	-28.80	1360	20230103	132.72	4445	-28.80	20230906	1360	132.72	20230103	4445	-28.80	20230906	1360	132.72	20230103	0.46	N	004100	500	183 억	321744	N	N	1	N	N
18	20231128	160157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	45	2	1.45	3576887920	1138686	86.77	3060	3260	3020	4035	2175	3105	3141.24	0.84	8381	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1156	-196.88	1.13	12	3.10	-16.00	2788.00	4445	20230906	-29.13	1360	20230103	131.62	4445	-29.13	20230906	1360	131.62	20230103	4445	-29.13	20230906	1360	131.62	20230103	0.50	N	004100	500	183 억	309600	N	N	1	N	N
19	20231128	150148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	55	2	1.77	3489020215	1110765	84.64	3060	3260	3020	4035	2175	3105	3141.10	0.84	9681	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1160	-197.50	1.13	12	3.03	-16.00	2788.00	4445	20230906	-28.91	1360	20230103	132.35	4445	-28.91	20230906	1360	132.35	20230103	4445	-28.91	20230906	1360	132.35	20230103	0.50	N	004100	500	183 억	309600	N	N	0	N	N
20	20231128	140155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	40	2	1.29	3154707720	1004534	76.55	3060	3260	3020	4035	2175	3105	3140.47	0.84	14725	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1154	-196.56	1.13	12	2.74	-16.00	2788.00	4445	20230906	-29.25	1360	20230103	131.25	4445	-29.25	20230906	1360	131.25	20230103	4445	-29.25	20230906	1360	131.25	20230103	0.50	N	004100	500	183 억	309600	N	N	0	N	N
21	20231128	130156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	95	2	3.06	2735147180	871473	66.41	3060	3260	3020	4035	2175	3105	3138.54	0.84	-6788	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1174	-200.00	1.15	12	2.37	-16.00	2788.00	4445	20230906	-28.01	1360	20230103	135.29	4445	-28.01	20230906	1360	135.29	20230103	4445	-28.01	20230906	1360	135.29	20230103	0.50	N	004100	500	183 억	309600	N	N	0	N	N
22	20231128	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	20	2	0.64	1489744495	482775	36.79	3060	3145	3020	4035	2175	3105	3085.79	0.84	9602	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1147	-195.31	1.12	12	1.32	-16.00	2788.00	4445	20230906	-29.70	1360	20230103	129.78	4445	-29.70	20230906	1360	129.78	20230103	4445	-29.70	20230906	1360	129.78	20230103	0.50	N	004100	500	183 억	309600	N	N	0	N	N
23	20231128	110156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3105	0	3	0.00	1294843610	420205	32.02	3060	3145	3020	4035	2175	3105	3081.45	0.84	11749	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1140	-194.06	1.11	12	1.14	-16.00	2788.00	4445	20230906	-30.15	1360	20230103	128.31	4445	-30.15	20230906	1360	128.31	20230103	4445	-30.15	20230906	1360	128.31	20230103	0.50	N	004100	500	183 억	309600	N	N	0	N	N
24	20231128	100156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-55	5	-1.77	812202630	264978	20.19	3060	3140	3020	4035	2175	3105	3065.16	0.84	6173	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1119	-190.62	1.09	12	0.72	-16.00	2788.00	4445	20230906	-31.38	1360	20230103	124.26	4445	-31.38	20230906	1360	124.26	20230103	4445	-31.38	20230906	1360	124.26	20230103	0.50	N	004100	500	183 억	309600	N	N	0	N	N
25	20231128	090155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	-40	5	-1.29	148521625	48516	3.70	3060	3075	3035	4035	2175	3105	3061.20	0.84	-15110	3385	3245	3150	3010	2915	3197	2962	184	930	500	1920	5	1	36700000	1125	-191.56	1.10	12	0.13	-16.00	2788.00	4445	20230906	-31.05	1360	20230103	125.37	4445	-31.05	20230906	1360	125.37	20230103	4445	-31.05	20230906	1360	125.37	20230103	0.50	N	004100	500	183 억	309600	N	N	0	N	N
26	20231127	160156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3105	-225	5	-6.76	4044105425	1292986	118.55	3290	3290	3055	4325	2335	3330	3127.57	0.91	-9149	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1140	-194.06	1.11	12	3.52	-16.00	2788.00	4445	20230906	-30.15	1360	20230103	128.31	4445	-30.15	20230906	1360	128.31	20230103	4445	-30.15	20230906	1360	128.31	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
27	20231127	150155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3100	-230	5	-6.91	3883989910	1241459	113.83	3290	3290	3055	4325	2335	3330	3128.37	0.91	458	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1138	-193.75	1.11	12	3.38	-16.00	2788.00	4445	20230906	-30.26	1360	20230103	127.94	4445	-30.26	20230906	1360	127.94	20230103	4445	-30.26	20230906	1360	127.94	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
28	20231127	140156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	-260	5	-7.81	3335940325	1063223	97.49	3290	3290	3060	4325	2335	3330	3137.35	0.91	15875	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1127	-191.88	1.10	12	2.90	-16.00	2788.00	4445	20230906	-30.93	1360	20230103	125.74	4445	-30.93	20230906	1360	125.74	20230103	4445	-30.93	20230906	1360	125.74	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
29	20231127	130156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3115	-215	5	-6.46	2673358870	848831	77.83	3290	3290	3060	4325	2335	3330	3149.20	0.91	-26160	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1143	-194.69	1.12	12	2.31	-16.00	2788.00	4445	20230906	-29.92	1360	20230103	129.04	4445	-29.92	20230906	1360	129.04	20230103	4445	-29.92	20230906	1360	129.04	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
30	20231127	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	-185	5	-5.56	2484982085	788556	72.30	3290	3290	3060	4325	2335	3330	3151.03	0.91	-27351	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1154	-196.56	1.13	12	2.15	-16.00	2788.00	4445	20230906	-29.25	1360	20230103	131.25	4445	-29.25	20230906	1360	131.25	20230103	4445	-29.25	20230906	1360	131.25	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
31	20231127	110154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-170	5	-5.11	2317880620	735351	67.42	3290	3290	3060	4325	2335	3330	3151.78	0.91	-21507	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1160	-197.50	1.13	12	2.00	-16.00	2788.00	4445	20230906	-28.91	1360	20230103	132.35	4445	-28.91	20230906	1360	132.35	20230103	4445	-28.91	20230906	1360	132.35	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
32	20231127	100154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	-210	5	-6.31	2085385150	661098	60.62	3290	3290	3060	4325	2335	3330	3154.10	0.91	-15335	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1145	-195.00	1.12	12	1.80	-16.00	2788.00	4445	20230906	-29.81	1360	20230103	129.41	4445	-29.81	20230906	1360	129.41	20230103	4445	-29.81	20230906	1360	129.41	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
33	20231127	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3265	-65	5	-1.95	182306740	55526	5.09	3290	3290	3265	4325	2335	3330	3282.21	0.91	16038	3533	3431	3328	3226	3123	3380	3175	184	995	500	2060	5	1	36700000	1198	-204.06	1.17	12	0.15	-16.00	2788.00	4445	20230906	-26.55	1360	20230103	140.07	4445	-26.55	20230906	1360	140.07	20230103	4445	-26.55	20230906	1360	140.07	20230103	0.50	N	004100	500	183 억	333801	N	N	0	N	N
34	20231124	160154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	-60	5	-1.77	3567832325	1083468	67.70	3410	3430	3225	4405	2375	3390	3292.97	0.86	-64	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1222	-208.12	1.19	12	2.95	-16.00	2788.00	4445	20230906	-25.08	1360	20230103	144.85	4445	-25.08	20230906	1360	144.85	20230103	4445	-25.08	20230906	1360	144.85	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
35	20231124	150155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3325	-65	5	-1.92	3428200390	1041435	65.08	3410	3430	3225	4405	2375	3390	3291.80	0.86	-1786	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1220	-207.81	1.19	12	2.84	-16.00	2788.00	4445	20230906	-25.20	1360	20230103	144.49	4445	-25.20	20230906	1360	144.49	20230103	4445	-25.20	20230906	1360	144.49	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
36	20231124	140155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	-110	5	-3.24	2827720290	859350	53.70	3410	3430	3225	4405	2375	3390	3290.53	0.86	-20820	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1204	-205.00	1.18	12	2.34	-16.00	2788.00	4445	20230906	-26.21	1360	20230103	141.18	4445	-26.21	20230906	1360	141.18	20230103	4445	-26.21	20230906	1360	141.18	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
37	20231124	130155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3290	-100	5	-2.95	2625873990	797792	49.85	3410	3430	3225	4405	2375	3390	3291.42	0.86	-20842	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1207	-205.62	1.18	12	2.17	-16.00	2788.00	4445	20230906	-25.98	1360	20230103	141.91	4445	-25.98	20230906	1360	141.91	20230103	4445	-25.98	20230906	1360	141.91	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
38	20231124	120155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	-130	5	-3.83	2151469260	651706	40.72	3410	3430	3250	4405	2375	3390	3301.28	0.86	-11257	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1196	-203.75	1.17	12	1.78	-16.00	2788.00	4445	20230906	-26.66	1360	20230103	139.71	4445	-26.66	20230906	1360	139.71	20230103	4445	-26.66	20230906	1360	139.71	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
39	20231124	110155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3285	-105	5	-3.10	1679956045	507427	31.71	3410	3430	3260	4405	2375	3390	3310.73	0.86	-5985	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1206	-205.31	1.18	12	1.38	-16.00	2788.00	4445	20230906	-26.10	1360	20230103	141.54	4445	-26.10	20230906	1360	141.54	20230103	4445	-26.10	20230906	1360	141.54	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
40	20231124	100153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	-110	5	-3.24	1283667770	387281	24.20	3410	3430	3260	4405	2375	3390	3314.55	0.86	10288	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1204	-205.00	1.18	12	1.06	-16.00	2788.00	4445	20230906	-26.21	1360	20230103	141.18	4445	-26.21	20230906	1360	141.18	20230103	4445	-26.21	20230906	1360	141.18	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
41	20231124	090154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3380	-10	5	-0.29	122512760	35956	2.25	3410	3430	3380	4405	2375	3390	3407.32	0.86	-16471	3713	3551	3423	3261	3133	3487	3197	184	1015	500	2100	5	1	36700000	1240	-211.25	1.21	12	0.10	-16.00	2788.00	4445	20230906	-23.96	1360	20230103	148.53	4445	-23.96	20230906	1360	148.53	20230103	4445	-23.96	20230906	1360	148.53	20230103	0.42	N	004100	500	183 억	316597	N	N	0	N	N
42	20231123	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3390	-60	5	-1.74	5502415990	1590234	87.94	3535	3585	3295	4485	2415	3450	3460.16	0.84	-4342	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1244	-211.88	1.22	12	4.33	-16.00	2788.00	4445	20230906	-23.73	1345	20221121	152.04	4445	-23.73	20230906	1360	149.26	20230103	4445	-23.73	20230906	1360	149.26	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
43	20231123	150156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3315	-135	5	-3.91	5175367880	1493139	82.57	3535	3585	3295	4485	2415	3450	3466.10	0.84	-5371	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1217	-207.19	1.19	12	4.07	-16.00	2788.00	4445	20230906	-25.42	1345	20221121	146.47	4445	-25.42	20230906	1360	143.75	20230103	4445	-25.42	20230906	1360	143.75	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
44	20231123	140156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3410	-40	5	-1.16	4135630880	1182170	65.37	3535	3585	3405	4485	2415	3450	3498.34	0.84	-11328	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1251	-213.12	1.22	12	3.22	-16.00	2788.00	4445	20230906	-23.28	1345	20221121	153.53	4445	-23.28	20230906	1360	150.74	20230103	4445	-23.28	20230906	1360	150.74	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
45	20231123	130155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3445	-5	5	-0.14	3893064405	1111304	61.45	3535	3585	3405	4485	2415	3450	3503.15	0.84	-10322	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1264	-215.31	1.24	12	3.03	-16.00	2788.00	4445	20230906	-22.50	1345	20221121	156.13	4445	-22.50	20230906	1360	153.31	20230103	4445	-22.50	20230906	1360	153.31	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
46	20231123	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3450	0	3	0.00	3362139540	957005	52.92	3535	3585	3420	4485	2415	3450	3513.19	0.84	-8370	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1266	-215.62	1.24	12	2.61	-16.00	2788.00	4445	20230906	-22.38	1345	20221121	156.51	4445	-22.38	20230906	1360	153.68	20230103	4445	-22.38	20230906	1360	153.68	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
47	20231123	110156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3475	25	2	0.72	3008651595	854938	47.28	3535	3585	3420	4485	2415	3450	3519.15	0.84	-3580	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1275	-217.19	1.25	12	2.33	-16.00	2788.00	4445	20230906	-21.82	1345	20221121	158.36	4445	-21.82	20230906	1360	155.51	20230103	4445	-21.82	20230906	1360	155.51	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
48	20231123	100155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3465	15	2	0.43	2583460690	732608	40.51	3535	3585	3420	4485	2415	3450	3526.39	0.84	-5437	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1272	-216.56	1.24	12	2.00	-16.00	2788.00	4445	20230906	-22.05	1345	20221121	157.62	4445	-22.05	20230906	1360	154.78	20230103	4445	-22.05	20230906	1360	154.78	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
49	20231123	090155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3445	-5	5	-0.14	408436955	116241	6.43	3535	3535	3420	4485	2415	3450	3513.72	0.84	-45366	3746	3597	3466	3317	3186	3672	3392	184	1035	500	2130	5	1	36700000	1264	-215.31	1.24	12	0.32	-16.00	2788.00	4445	20230906	-22.50	1345	20221121	156.13	4445	-22.50	20230906	1360	153.31	20230103	4445	-22.50	20230906	1360	153.31	20230103	0.41	N	004100	500	183 억	307814	N	N	2	N	N
50	20231122	160150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3450	-35	5	-1.00	6142442275	1780445	79.63	3405	3615	3335	4530	2440	3485	3449.94	0.77	-346	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1266	-215.62	1.24	12	4.85	-16.00	2788.00	4445	20230906	-22.38	1330	20221118	159.40	4445	-22.38	20230906	1360	153.68	20230103	4445	-22.38	20230906	1360	153.68	20230103	0.47	N	004100	500	183 억	283016	N	N	2	N	N
51	20231122	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3410	-75	5	-2.15	5857675005	1697516	75.92	3405	3615	3335	4530	2440	3485	3450.72	0.77	8147	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1251	-213.12	1.22	12	4.63	-16.00	2788.00	4445	20230906	-23.28	1330	20221118	156.39	4445	-23.28	20230906	1360	150.74	20230103	4445	-23.28	20230906	1360	150.74	20230103	0.47	N	004100	500	183 억	283016	N	N	3	N	N
52	20231122	140150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3380	-105	5	-3.01	5547590090	1606242	71.84	3405	3615	3335	4530	2440	3485	3453.76	0.77	11450	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1240	-211.25	1.21	12	4.38	-16.00	2788.00	4445	20230906	-23.96	1330	20221118	154.14	4445	-23.96	20230906	1360	148.53	20230103	4445	-23.96	20230906	1360	148.53	20230103	0.47	N	004100	500	183 억	283016	N	N	3	N	N
53	20231122	130158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3390	-95	5	-2.73	4610308760	1327847	59.38	3405	3615	3380	4530	2440	3485	3472.01	0.77	-5934	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1244	-211.88	1.22	12	3.62	-16.00	2788.00	4445	20230906	-23.73	1330	20221118	154.89	4445	-23.73	20230906	1360	149.26	20230103	4445	-23.73	20230906	1360	149.26	20230103	0.47	N	004100	500	183 억	283016	N	N	3	N	N
54	20231122	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3405	-80	5	-2.30	4222602595	1213797	54.28	3405	3615	3380	4530	2440	3485	3478.83	0.77	1801	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1250	-212.81	1.22	12	3.31	-16.00	2788.00	4445	20230906	-23.40	1330	20221118	156.02	4445	-23.40	20230906	1360	150.37	20230103	4445	-23.40	20230906	1360	150.37	20230103	0.47	N	004100	500	183 억	283016	N	N	3	N	N
55	20231122	110201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3440	-45	5	-1.29	3355175145	958951	42.89	3405	3615	3380	4530	2440	3485	3498.81	0.77	18111	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1262	-215.00	1.23	12	2.61	-16.00	2788.00	4445	20230906	-22.61	1330	20221118	158.65	4445	-22.61	20230906	1360	152.94	20230103	4445	-22.61	20230906	1360	152.94	20230103	0.47	N	004100	500	183 억	283016	N	N	3	N	N
56	20231122	100157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3500	15	2	0.43	2262536320	642603	28.74	3405	3615	3380	4530	2440	3485	3520.93	0.77	25081	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1285	-218.75	1.26	12	1.75	-16.00	2788.00	4445	20230906	-21.26	1330	20221118	163.16	4445	-21.26	20230906	1360	157.35	20230103	4445	-21.26	20230906	1360	157.35	20230103	0.47	N	004100	500	183 억	283016	N	N	3	N	N
57	20231122	090152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3400	-85	5	-2.44	155277850	45628	2.04	3405	3420	3380	4530	2440	3485	3402.04	0.77	-2511	3781	3632	3526	3377	3271	3580	3325	184	1045	500	2160	5	1	36700000	1248	-212.50	1.22	12	0.12	-16.00	2788.00	4445	20230906	-23.51	1330	20221118	155.64	4445	-23.51	20230906	1360	150.00	20230103	4445	-23.51	20230906	1360	150.00	20230103	0.47	N	004100	500	183 억	283016	N	N	3	N	N
58	20231121	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3485	-190	5	-5.17	7711989665	2201658	60.32	3665	3675	3420	4775	2575	3675	3502.85	0.82	-38462	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1279	-217.81	1.25	12	6.00	-16.00	2788.00	4445	20230906	-21.60	1320	20221117	164.02	4445	-21.60	20230906	1360	156.25	20230103	4445	-21.60	20230906	1345	159.11	20221121	0.55	N	004100	500	183 억	301072	N	N	3	N	N
59	20231121	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3480	-195	5	-5.31	7470405120	2132372	58.42	3665	3675	3420	4775	2575	3675	3503.32	0.82	-28604	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1277	-217.50	1.25	12	5.81	-16.00	2788.00	4445	20230906	-21.71	1320	20221117	163.64	4445	-21.71	20230906	1360	155.88	20230103	4445	-21.71	20230906	1345	158.74	20221121	0.55	N	004100	500	183 억	301072	N	N	16	N	N
60	20231121	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3495	-180	5	-4.90	6907041725	1970719	53.99	3665	3675	3420	4775	2575	3675	3504.82	0.82	-38827	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1283	-218.44	1.25	12	5.37	-16.00	2788.00	4445	20230906	-21.37	1320	20221117	164.77	4445	-21.37	20230906	1360	156.99	20230103	4445	-21.37	20230906	1345	159.85	20221121	0.55	N	004100	500	183 억	301072	N	N	16	N	N
61	20231121	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3500	-175	5	-4.76	6614269335	1887040	51.70	3665	3675	3420	4775	2575	3675	3505.09	0.82	-36112	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1285	-218.75	1.26	12	5.14	-16.00	2788.00	4445	20230906	-21.26	1320	20221117	165.15	4445	-21.26	20230906	1360	157.35	20230103	4445	-21.26	20230906	1345	160.22	20221121	0.55	N	004100	500	183 억	301072	N	N	16	N	N
62	20231121	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3510	-165	5	-4.49	6135894585	1750006	47.94	3665	3675	3420	4775	2575	3675	3506.20	0.82	-36633	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1288	-219.38	1.26	12	4.77	-16.00	2788.00	4445	20230906	-21.03	1320	20221117	165.91	4445	-21.03	20230906	1360	158.09	20230103	4445	-21.03	20230906	1345	160.97	20221121	0.55	N	004100	500	183 억	301072	N	N	16	N	N
63	20231121	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3530	-145	5	-3.95	5888286395	1679770	46.02	3665	3675	3420	4775	2575	3675	3505.40	0.82	-32988	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1296	-220.62	1.27	12	4.58	-16.00	2788.00	4445	20230906	-20.58	1320	20221117	167.42	4445	-20.58	20230906	1360	159.56	20230103	4445	-20.58	20230906	1345	162.45	20221121	0.55	N	004100	500	183 억	301072	N	N	16	N	N
64	20231121	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3500	-175	5	-4.76	4931878015	1409600	38.62	3665	3675	3420	4775	2575	3675	3498.77	0.82	-33780	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1285	-218.75	1.26	12	3.84	-16.00	2788.00	4445	20230906	-21.26	1320	20221117	165.15	4445	-21.26	20230906	1360	157.35	20230103	4445	-21.26	20230906	1345	160.22	20221121	0.55	N	004100	500	183 억	301072	N	N	16	N	N
65	20231121	090150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3535	-140	5	-3.81	392838930	108825	2.98	3665	3675	3505	4775	2575	3675	3609.76	0.82	-716	4075	3875	3765	3565	3455	3820	3510	184	1100	500	2270	5	1	36700000	1297	-220.94	1.27	12	0.30	-16.00	2788.00	4445	20230906	-20.47	1320	20221117	167.80	4445	-20.47	20230906	1360	159.93	20230103	4445	-20.47	20230906	1345	162.83	20221121	0.55	N	004100	500	183 억	301072	N	N	16	N	N
66	20231120	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	55	2	1.52	13702189760	3596955	251.67	3960	3965	3655	4705	2535	3620	3809.47	1.33	-192513	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1349	-229.69	1.32	12	9.80	-16.00	2788.00	4445	20230906	-17.32	1290	20221116	184.88	4445	-17.32	20230906	1360	170.22	20230103	4445	-17.32	20230906	1345	173.23	20221121	0.38	N	004100	500	183 억	487806	N	N	16	N	N
67	20231120	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	85	2	2.35	13250129555	3474745	243.12	3960	3965	3655	4705	2535	3620	3813.27	1.33	-189631	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1360	-231.56	1.33	12	9.47	-16.00	2788.00	4445	20230906	-16.65	1290	20221116	187.21	4445	-16.65	20230906	1360	172.43	20230103	4445	-16.65	20230906	1345	175.46	20221121	0.38	N	004100	500	183 억	487806	N	N	3	N	N
68	20231120	140150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3675	55	2	1.52	12374629015	3236294	226.44	3960	3965	3655	4705	2535	3620	3823.70	1.33	-185923	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1349	-229.69	1.32	12	8.82	-16.00	2788.00	4445	20230906	-17.32	1290	20221116	184.88	4445	-17.32	20230906	1360	170.22	20230103	4445	-17.32	20230906	1345	173.23	20221121	0.38	N	004100	500	183 억	487806	N	N	3	N	N
69	20231120	130150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	80	2	2.21	11579679970	3022094	211.45	3960	3965	3655	4705	2535	3620	3831.67	1.33	-160521	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1358	-231.25	1.33	12	8.23	-16.00	2788.00	4445	20230906	-16.76	1290	20221116	186.82	4445	-16.76	20230906	1360	172.06	20230103	4445	-16.76	20230906	1345	175.09	20221121	0.38	N	004100	500	183 억	487806	N	N	3	N	N
70	20231120	120149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	130	2	3.59	10836581670	2822035	197.45	3960	3965	3655	4705	2535	3620	3839.99	1.33	-139991	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1376	-234.38	1.35	12	7.69	-16.00	2788.00	4445	20230906	-15.64	1290	20221116	190.70	4445	-15.64	20230906	1360	175.74	20230103	4445	-15.64	20230906	1345	178.81	20221121	0.38	N	004100	500	183 억	487806	N	N	3	N	N
71	20231120	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3720	100	2	2.76	10036420090	2607496	182.44	3960	3965	3655	4705	2535	3620	3849.06	1.33	-115408	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1365	-232.50	1.33	12	7.10	-16.00	2788.00	4445	20230906	-16.31	1290	20221116	188.37	4445	-16.31	20230906	1360	173.53	20230103	4445	-16.31	20230906	1345	176.58	20221121	0.38	N	004100	500	183 억	487806	N	N	3	N	N
72	20231120	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	185	2	5.11	7831958330	2016701	141.10	3960	3965	3770	4705	2535	3620	3883.55	1.33	-131556	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1396	-237.81	1.36	12	5.50	-16.00	2788.00	4445	20230906	-14.40	1290	20221116	194.96	4445	-14.40	20230906	1360	179.78	20230103	4445	-14.40	20230906	1345	182.90	20221121	0.38	N	004100	500	183 억	487806	N	N	3	N	N
73	20231120	090150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	0	3	0.00	0	0	0.00	0	0	0	4705	2535	3620	0.00	1.33	0	3930	3775	3645	3490	3360	3710	3425	184	1085	500	2240	5	1	36700000	1329	-226.25	1.30	12	0.00	-16.00	2788.00	4445	20230906	-18.56	1290	20221116	180.62	4445	-18.56	20230906	1360	166.18	20230103	4445	-18.56	20230906	1345	169.14	20221121	0.38	N	004100	500	183 억	487806	Y	N	3	N	N
74	20231117	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3620	-150	5	-3.98	5078340135	1406258	50.86	3800	3800	3515	4900	2640	3770	3611.11	1.60	-145175	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1329	-226.25	1.30	12	3.83	-16.00	2788.00	4445	20230906	-18.56	1280	20221115	182.81	4445	-18.56	20230906	1360	166.18	20230103	4445	-18.56	20230906	1320	174.24	20221117	0.42	N	004100	500	183 억	587411	N	N	3	N	N
75	20231117	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3550	-220	5	-5.84	4835472975	1338780	48.42	3800	3800	3515	4900	2640	3770	3611.77	1.60	-137193	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1303	-221.88	1.27	12	3.65	-16.00	2788.00	4445	20230906	-20.13	1280	20221115	177.34	4445	-20.13	20230906	1360	161.03	20230103	4445	-20.13	20230906	1320	168.94	20221117	0.42	N	004100	500	183 억	587411	N	N	0	N	N
76	20231117	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	-170	5	-4.51	4357118720	1204487	43.56	3800	3800	3515	4900	2640	3770	3617.32	1.60	-154169	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1321	-225.00	1.29	12	3.28	-16.00	2788.00	4445	20230906	-19.01	1280	20221115	181.25	4445	-19.01	20230906	1360	164.71	20230103	4445	-19.01	20230906	1320	172.73	20221117	0.42	N	004100	500	183 억	587411	N	N	0	N	N
77	20231117	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	-170	5	-4.51	4130534725	1141391	41.28	3800	3800	3515	4900	2640	3770	3618.77	1.60	-152088	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1321	-225.00	1.29	12	3.11	-16.00	2788.00	4445	20230906	-19.01	1280	20221115	181.25	4445	-19.01	20230906	1360	164.71	20230103	4445	-19.01	20230906	1320	172.73	20221117	0.42	N	004100	500	183 억	587411	N	N	0	N	N
78	20231117	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-175	5	-4.64	3856329705	1065173	38.52	3800	3800	3515	4900	2640	3770	3620.29	1.60	-150058	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1319	-224.69	1.29	12	2.90	-16.00	2788.00	4445	20230906	-19.12	1280	20221115	180.86	4445	-19.12	20230906	1360	164.34	20230103	4445	-19.12	20230906	1320	172.35	20221117	0.42	N	004100	500	183 억	587411	N	N	0	N	N
79	20231117	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3560	-210	5	-5.57	3567645430	984764	35.61	3800	3800	3515	4900	2640	3770	3622.75	1.60	-138213	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1307	-222.50	1.28	12	2.68	-16.00	2788.00	4445	20230906	-19.91	1280	20221115	178.12	4445	-19.91	20230906	1360	161.76	20230103	4445	-19.91	20230906	1320	169.70	20221117	0.42	N	004100	500	183 억	587411	N	N	0	N	N
80	20231117	100153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3575	-195	5	-5.17	2748136870	756374	27.35	3800	3800	3515	4900	2640	3770	3633.19	1.60	-93279	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1312	-223.44	1.28	12	2.06	-16.00	2788.00	4445	20230906	-19.57	1280	20221115	179.30	4445	-19.57	20230906	1360	162.87	20230103	4445	-19.57	20230906	1320	170.83	20221117	0.42	N	004100	500	183 억	587411	N	N	0	N	N
81	20231117	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3740	-30	5	-0.80	264365485	70013	2.53	3800	3800	3720	4900	2640	3770	3776.00	1.60	-22341	4026	3897	3716	3587	3406	3962	3652	184	1130	500	2330	5	1	36700000	1373	-233.75	1.34	12	0.19	-16.00	2788.00	4445	20230906	-15.86	1280	20221115	192.19	4445	-15.86	20230906	1360	175.00	20230103	4445	-15.86	20230906	1320	183.33	20221117	0.42	N	004100	500	183 억	587411	N	N	0	N	N
82	20231116	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	110	2	3.06	9923348985	2667654	201.57	3735	3845	3535	4680	2520	3600	3719.88	1.79	-22965	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1362	-231.88	1.33	12	7.27	-16.00	2788.00	4445	20230906	-16.54	1270	20221114	192.13	4445	-16.54	20230906	1360	172.79	20230103	4445	-16.54	20230906	1290	187.60	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
83	20231116	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3720	120	2	3.33	9355421875	2514779	190.02	3735	3845	3535	4680	2520	3600	3720.18	1.79	-15621	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1365	-232.50	1.33	12	6.85	-16.00	2788.00	4445	20230906	-16.31	1270	20221114	192.91	4445	-16.31	20230906	1360	173.53	20230103	4445	-16.31	20230906	1290	188.37	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
84	20231116	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3755	155	2	4.31	8274018145	2224422	168.08	3735	3845	3535	4680	2520	3600	3719.63	1.79	8057	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1378	-234.69	1.35	12	6.06	-16.00	2788.00	4445	20230906	-15.52	1270	20221114	195.67	4445	-15.52	20230906	1360	176.10	20230103	4445	-15.52	20230906	1290	191.09	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
85	20231116	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	160	2	4.44	6809022825	1836764	138.79	3735	3820	3535	4680	2520	3600	3707.08	1.79	-45216	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1380	-235.00	1.35	12	5.00	-16.00	2788.00	4445	20230906	-15.41	1270	20221114	196.06	4445	-15.41	20230906	1360	176.47	20230103	4445	-15.41	20230906	1290	191.47	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
86	20231116	120152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	185	2	5.14	5306772260	1438514	108.70	3735	3810	3535	4680	2520	3600	3689.07	1.79	-55711	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1389	-236.56	1.36	12	3.92	-16.00	2788.00	4445	20230906	-14.85	1270	20221114	198.03	4445	-14.85	20230906	1360	178.31	20230103	4445	-14.85	20230906	1290	193.41	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
87	20231116	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3595	-5	5	-0.14	2743992915	754388	57.00	3735	3750	3535	4680	2520	3600	3637.38	1.79	-96851	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1319	-224.69	1.29	12	2.06	-16.00	2788.00	4445	20230906	-19.12	1270	20221114	183.07	4445	-19.12	20230906	1360	164.34	20230103	4445	-19.12	20230906	1290	178.68	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
88	20231116	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3655	55	2	1.53	511557895	138074	10.43	3735	3750	3645	4680	2520	3600	3705.01	1.79	-33514	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1341	-228.44	1.31	12	0.38	-16.00	2788.00	4445	20230906	-17.77	1270	20221114	187.80	4445	-17.77	20230906	1360	168.75	20230103	4445	-17.77	20230906	1290	183.33	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
89	20231116	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	0	3	0.00	0	0	0.00	0	0	0	4680	2520	3600	0.00	1.79	0	3806	3702	3496	3392	3186	3755	3445	184	1080	500	2230	5	1	36700000	1321	-225.00	1.29	12	0.00	-16.00	2788.00	4445	20230906	-19.01	1270	20221114	183.46	4445	-19.01	20230906	1360	164.71	20230103	4445	-19.01	20230906	1290	179.07	20221116	0.53	N	004100	500	183 억	658421	N	N	0	N	N
90	20231115	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3600	270	2	8.11	4447304110	1286049	203.05	3315	3600	3290	4325	2335	3330	3458.00	1.45	109650	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1321	-225.00	1.29	12	3.50	-16.00	2788.00	4445	20230906	-19.01	1240	20221111	190.32	4445	-19.01	20230906	1360	164.71	20230103	4445	-19.01	20230906	1280	181.25	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
91	20231115	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3590	260	2	7.81	3431114750	1002036	158.21	3315	3595	3290	4325	2335	3330	3424.29	1.45	70107	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1318	-224.38	1.29	12	2.73	-16.00	2788.00	4445	20230906	-19.24	1240	20221111	189.52	4445	-19.24	20230906	1360	163.97	20230103	4445	-19.24	20230906	1280	180.47	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
92	20231115	140154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3465	135	2	4.05	2301327995	680685	107.47	3315	3500	3290	4325	2335	3330	3381.02	1.45	51857	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1272	-216.56	1.24	12	1.85	-16.00	2788.00	4445	20230906	-22.05	1240	20221111	179.44	4445	-22.05	20230906	1360	154.78	20230103	4445	-22.05	20230906	1280	170.70	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
93	20231115	130154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3390	60	2	1.80	1473312170	440381	69.53	3315	3420	3290	4325	2335	3330	3345.59	1.45	25095	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1244	-211.88	1.22	12	1.20	-16.00	2788.00	4445	20230906	-23.73	1240	20221111	173.39	4445	-23.73	20230906	1360	149.26	20230103	4445	-23.73	20230906	1280	164.84	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
94	20231115	120154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3375	45	2	1.35	1136603000	341252	53.88	3315	3380	3290	4325	2335	3330	3330.69	1.45	29495	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1239	-210.94	1.21	12	0.93	-16.00	2788.00	4445	20230906	-24.07	1240	20221111	172.18	4445	-24.07	20230906	1360	148.16	20230103	4445	-24.07	20230906	1280	163.67	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
95	20231115	110155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	20	2	0.60	923687935	277913	43.88	3315	3360	3290	4325	2335	3330	3323.62	1.45	21917	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1229	-209.38	1.20	12	0.76	-16.00	2788.00	4445	20230906	-24.63	1240	20221111	170.16	4445	-24.63	20230906	1360	146.32	20230103	4445	-24.63	20230906	1280	161.72	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
96	20231115	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3320	-10	5	-0.30	667502190	201071	31.75	3315	3360	3290	4325	2335	3330	3319.65	1.45	20726	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1218	-207.50	1.19	12	0.55	-16.00	2788.00	4445	20230906	-25.31	1240	20221111	167.74	4445	-25.31	20230906	1360	144.12	20230103	4445	-25.31	20230906	1280	159.38	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
97	20231115	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3300	-30	5	-0.90	67460415	20330	3.21	3315	3350	3300	4325	2335	3330	3317.31	1.45	-2062	3466	3397	3351	3282	3236	3387	3272	184	995	500	2060	5	1	36700000	1211	-206.25	1.18	12	0.06	-16.00	2788.00	4445	20230906	-25.76	1240	20221111	166.13	4445	-25.76	20230906	1360	142.65	20230103	4445	-25.76	20230906	1280	157.81	20221115	0.55	N	004100	500	183 억	533061	N	N	19	N	N
98	20231114	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	25	2	0.76	2108918800	630301	40.80	3330	3420	3305	4295	2315	3305	3345.93	1.56	-20184	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1222	-208.12	1.19	12	1.72	-16.00	2788.00	4445	20230906	-25.08	1180	20221110	182.20	4445	-25.08	20230906	1360	144.85	20230103	4445	-25.08	20230906	1270	162.20	20221114	0.56	N	004100	500	183 억	571820	N	N	19	N	N
99	20231114	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3315	10	2	0.30	1950158770	582522	37.71	3330	3420	3305	4295	2315	3305	3347.79	1.56	-15542	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1217	-207.19	1.19	12	1.59	-16.00	2788.00	4445	20230906	-25.42	1180	20221110	180.93	4445	-25.42	20230906	1360	143.75	20230103	4445	-25.42	20230906	1270	161.02	20221114	0.56	N	004100	500	183 억	571820	N	N	23	N	N
100	20231114	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	40	2	1.21	1648174780	491533	31.82	3330	3420	3320	4295	2315	3305	3353.13	1.56	-8097	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1228	-209.06	1.20	12	1.34	-16.00	2788.00	4445	20230906	-24.75	1180	20221110	183.47	4445	-24.75	20230906	1360	145.96	20230103	4445	-24.75	20230906	1270	163.39	20221114	0.56	N	004100	500	183 억	571820	N	N	23	N	N
101	20231114	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3355	50	2	1.51	1469757300	438262	28.37	3330	3420	3320	4295	2315	3305	3353.60	1.56	-6689	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1231	-209.69	1.20	12	1.19	-16.00	2788.00	4445	20230906	-24.52	1180	20221110	184.32	4445	-24.52	20230906	1360	146.69	20230103	4445	-24.52	20230906	1270	164.17	20221114	0.56	N	004100	500	183 억	571820	N	N	23	N	N
102	20231114	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3335	30	2	0.91	1342539305	400228	25.91	3330	3420	3320	4295	2315	3305	3354.44	1.56	-6677	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1224	-208.44	1.20	12	1.09	-16.00	2788.00	4445	20230906	-24.97	1180	20221110	182.63	4445	-24.97	20230906	1360	145.22	20230103	4445	-24.97	20230906	1270	162.60	20221114	0.56	N	004100	500	183 억	571820	N	N	23	N	N
103	20231114	110153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3335	30	2	0.91	1242485570	370290	23.97	3330	3420	3320	4295	2315	3305	3355.44	1.56	-5028	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1224	-208.44	1.20	12	1.01	-16.00	2788.00	4445	20230906	-24.97	1180	20221110	182.63	4445	-24.97	20230906	1360	145.22	20230103	4445	-24.97	20230906	1270	162.60	20221114	0.56	N	004100	500	183 억	571820	N	N	23	N	N
104	20231114	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	40	2	1.21	996298405	296676	19.20	3330	3420	3320	4295	2315	3305	3358.20	1.56	3969	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1228	-209.06	1.20	12	0.81	-16.00	2788.00	4445	20230906	-24.75	1180	20221110	183.47	4445	-24.75	20230906	1360	145.96	20230103	4445	-24.75	20230906	1270	163.39	20221114	0.56	N	004100	500	183 억	571820	N	N	23	N	N
105	20231114	090151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3340	35	2	1.06	62418610	18721	1.21	3330	3345	3320	4295	2315	3305	3334.16	1.56	-4387	3601	3452	3316	3167	3031	3527	3242	184	990	500	2040	5	1	36700000	1226	-208.75	1.20	12	0.05	-16.00	2788.00	4445	20230906	-24.86	1180	20221110	183.05	4445	-24.86	20230906	1360	145.59	20230103	4445	-24.86	20230906	1270	162.99	20221114	0.56	N	004100	500	183 억	571820	N	N	23	N	N
106	20231113	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3305	80	2	2.48	5160205180	1538122	219.29	3230	3465	3180	4190	2260	3225	3354.95	1.50	3378	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1213	-206.56	1.19	12	4.19	-16.00	2788.00	4445	20230906	-25.65	1180	20221110	180.08	4445	-25.65	20230906	1360	143.01	20230103	4445	-25.65	20230906	1270	160.24	20221114	0.63	N	004100	500	183 억	550971	N	N	23	N	N
107	20231113	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3295	70	2	2.17	4948039525	1473537	210.09	3230	3465	3180	4190	2260	3225	3357.95	1.50	13731	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1209	-205.94	1.18	12	4.02	-16.00	2788.00	4445	20230906	-25.87	1180	20221110	179.24	4445	-25.87	20230906	1360	142.28	20230103	4445	-25.87	20230906	1270	159.45	20221114	0.63	N	004100	500	183 억	550971	N	N	3	N	N
108	20231113	140150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3295	70	2	2.17	4485327690	1333354	190.10	3230	3465	3180	4190	2260	3225	3363.96	1.50	16839	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1209	-205.94	1.18	12	3.63	-16.00	2788.00	4445	20230906	-25.87	1180	20221110	179.24	4445	-25.87	20230906	1360	142.28	20230103	4445	-25.87	20230906	1270	159.45	20221114	0.63	N	004100	500	183 억	550971	N	N	3	N	N
109	20231113	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	105	2	3.26	3998900810	1185874	169.07	3230	3465	3180	4190	2260	3225	3372.13	1.50	25380	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1222	-208.12	1.19	12	3.23	-16.00	2788.00	4445	20230906	-25.08	1180	20221110	182.20	4445	-25.08	20230906	1360	144.85	20230103	4445	-25.08	20230906	1270	162.20	20221114	0.63	N	004100	500	183 억	550971	N	N	3	N	N
110	20231113	120149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3320	95	2	2.95	3608709555	1067928	152.26	3230	3465	3180	4190	2260	3225	3379.19	1.50	54868	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1218	-207.50	1.19	12	2.91	-16.00	2788.00	4445	20230906	-25.31	1180	20221110	181.36	4445	-25.31	20230906	1360	144.12	20230103	4445	-25.31	20230906	1270	161.42	20221114	0.63	N	004100	500	183 억	550971	N	N	3	N	N
111	20231113	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3420	195	2	6.05	2894372035	854466	121.82	3230	3465	3180	4190	2260	3225	3387.38	1.50	50256	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1255	-213.75	1.23	12	2.33	-16.00	2788.00	4445	20230906	-23.06	1180	20221110	189.83	4445	-23.06	20230906	1360	151.47	20230103	4445	-23.06	20230906	1270	169.29	20221114	0.63	N	004100	500	183 억	550971	N	N	3	N	N
112	20231113	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3420	195	2	6.05	2154689805	638342	91.01	3230	3445	3180	4190	2260	3225	3375.49	1.50	32293	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1255	-213.75	1.23	12	1.74	-16.00	2788.00	4445	20230906	-23.06	1180	20221110	189.83	4445	-23.06	20230906	1360	151.47	20230103	4445	-23.06	20230906	1270	169.29	20221114	0.63	N	004100	500	183 억	550971	N	N	3	N	N
113	20231113	090150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3210	-15	5	-0.47	12158335	3769	0.54	3230	3245	3210	4190	2260	3225	3225.92	1.50	-1171	3348	3286	3163	3101	2978	3317	3132	184	965	500	1990	5	1	36700000	1178	-200.62	1.15	12	0.01	-16.00	2788.00	4445	20230906	-27.78	1180	20221110	172.03	4445	-27.78	20230906	1360	136.03	20230103	4445	-27.78	20230906	1270	152.76	20221114	0.63	N	004100	500	183 억	550971	N	N	3	N	N
114	20231110	160150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3225	115	2	3.70	2203995880	698814	83.61	3075	3225	3040	4040	2180	3110	3153.29	1.55	-25984	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1184	-201.56	1.16	12	1.90	-16.00	2788.00	4445	20230906	-27.45	1180	20221110	173.31	4445	-27.45	20230906	1360	137.13	20230103	4445	-27.45	20230906	1180	173.31	20221110	0.58	N	004100	500	183 억	569493	N	N	3	N	N
115	20231110	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	80	2	2.57	1928736565	613124	73.35	3075	3225	3040	4040	2180	3110	3145.81	1.55	-18239	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1171	-199.38	1.14	12	1.67	-16.00	2788.00	4445	20230906	-28.23	1180	20221110	170.34	4445	-28.23	20230906	1360	134.56	20230103	4445	-28.23	20230906	1180	170.34	20221110	0.58	N	004100	500	183 억	569493	N	N	12	N	N
116	20231110	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	80	2	2.57	1621641860	516995	61.85	3075	3225	3040	4040	2180	3110	3136.72	1.55	-13676	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1171	-199.38	1.14	12	1.41	-16.00	2788.00	4445	20230906	-28.23	1180	20221110	170.34	4445	-28.23	20230906	1360	134.56	20230103	4445	-28.23	20230906	1180	170.34	20221110	0.58	N	004100	500	183 억	569493	N	N	12	N	N
117	20231110	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	40	2	1.29	1225637850	393027	47.02	3075	3200	3040	4040	2180	3110	3118.48	1.55	-29531	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1156	-196.88	1.13	12	1.07	-16.00	2788.00	4445	20230906	-29.13	1180	20221110	166.95	4445	-29.13	20230906	1360	131.62	20230103	4445	-29.13	20230906	1180	166.95	20221110	0.58	N	004100	500	183 억	569493	N	N	12	N	N
118	20231110	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3150	40	2	1.29	814769640	263305	31.50	3075	3160	3040	4040	2180	3110	3094.34	1.55	-42225	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1156	-196.88	1.13	12	0.72	-16.00	2788.00	4445	20230906	-29.13	1180	20221110	166.95	4445	-29.13	20230906	1360	131.62	20230103	4445	-29.13	20230906	1180	166.95	20221110	0.58	N	004100	500	183 억	569493	N	N	12	N	N
119	20231110	110150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	-15	5	-0.48	590937975	191760	22.94	3075	3125	3040	4040	2180	3110	3081.52	1.55	-33628	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1136	-193.44	1.11	12	0.52	-16.00	2788.00	4445	20230906	-30.37	1180	20221110	162.29	4445	-30.37	20230906	1360	127.57	20230103	4445	-30.37	20230906	1180	162.29	20221110	0.58	N	004100	500	183 억	569493	N	N	12	N	N
120	20231110	100151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3100	-10	5	-0.32	459134860	149017	17.83	3075	3125	3040	4040	2180	3110	3080.91	1.55	-28287	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1138	-193.75	1.11	12	0.41	-16.00	2788.00	4445	20230906	-30.26	1180	20221110	162.71	4445	-30.26	20230906	1360	127.94	20230103	4445	-30.26	20230906	1180	162.71	20221110	0.58	N	004100	500	183 억	569493	N	N	12	N	N
121	20231110	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-55	5	-1.77	47510395	15492	1.85	3075	3075	3050	4040	2180	3110	3064.03	1.55	-7368	3360	3235	3120	2995	2880	3297	3057	184	930	500	1920	5	1	36700000	1121	-190.94	1.10	12	0.04	-16.00	2788.00	4445	20230906	-31.27	1180	20221110	158.90	4445	-31.27	20230906	1360	124.63	20230103	4445	-31.27	20230906	1180	158.90	20221110	0.58	N	004100	500	183 억	569493	N	N	12	N	N
122	20231109	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3110	60	2	1.97	2622135395	833048	66.73	3050	3245	3005	3965	2135	3050	3147.64	1.30	94469	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1141	-194.38	1.12	12	2.27	-16.00	2788.00	4445	20230906	-30.03	1160	20221107	168.10	4445	-30.03	20230906	1360	128.68	20230103	4445	-30.03	20230906	1180	163.56	20221110	0.59	N	004100	500	183 억	477445	N	N	12	N	N
123	20231109	150149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	70	2	2.30	2513113525	797952	63.91	3050	3245	3005	3965	2135	3050	3149.45	1.30	98451	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1145	-195.00	1.12	12	2.17	-16.00	2788.00	4445	20230906	-29.81	1160	20221107	168.97	4445	-29.81	20230906	1360	129.41	20230103	4445	-29.81	20230906	1180	164.41	20221110	0.59	N	004100	500	183 억	477445	N	N	0	N	N
124	20231109	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	45	2	1.48	2445885275	776341	62.18	3050	3245	3005	3965	2135	3050	3150.53	1.30	101599	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1136	-193.44	1.11	12	2.12	-16.00	2788.00	4445	20230906	-30.37	1160	20221107	166.81	4445	-30.37	20230906	1360	127.57	20230103	4445	-30.37	20230906	1180	162.29	20221110	0.59	N	004100	500	183 억	477445	N	N	0	N	N
125	20231109	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3135	85	2	2.79	2241858635	710654	56.92	3050	3245	3005	3965	2135	3050	3154.64	1.30	103110	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1151	-195.94	1.12	12	1.94	-16.00	2788.00	4445	20230906	-29.47	1160	20221107	170.26	4445	-29.47	20230906	1360	130.51	20230103	4445	-29.47	20230906	1180	165.68	20221110	0.59	N	004100	500	183 억	477445	N	N	0	N	N
126	20231109	120148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	125	2	4.10	2040196110	646587	51.79	3050	3245	3005	3965	2135	3050	3155.33	1.30	105365	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1165	-198.44	1.14	12	1.76	-16.00	2788.00	4445	20230906	-28.57	1160	20221107	173.71	4445	-28.57	20230906	1360	133.46	20230103	4445	-28.57	20230906	1180	169.07	20221110	0.59	N	004100	500	183 억	477445	N	N	0	N	N
127	20231109	110149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	150	2	4.92	1773879670	562859	45.08	3050	3245	3005	3965	2135	3050	3151.55	1.30	96966	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1174	-200.00	1.15	12	1.53	-16.00	2788.00	4445	20230906	-28.01	1160	20221107	175.86	4445	-28.01	20230906	1360	135.29	20230103	4445	-28.01	20230906	1180	171.19	20221110	0.59	N	004100	500	183 억	477445	N	N	0	N	N
128	20231109	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3100	50	2	1.64	640404120	206878	16.57	3050	3140	3005	3965	2135	3050	3095.56	1.30	-2201	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1138	-193.75	1.11	12	0.56	-16.00	2788.00	4445	20230906	-30.26	1160	20221107	167.24	4445	-30.26	20230906	1360	127.94	20230103	4445	-30.26	20230906	1180	162.71	20221110	0.59	N	004100	500	183 억	477445	N	N	0	N	N
129	20231109	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	-5	5	-0.16	40231130	13246	1.06	3050	3075	3020	3965	2135	3050	3037.23	1.30	-2305	3270	3160	3080	2970	2890	3120	2930	184	915	500	1890	5	1	36700000	1118	-190.31	1.09	12	0.04	-16.00	2788.00	4445	20230906	-31.50	1160	20221107	162.50	4445	-31.50	20230906	1360	123.90	20230103	4445	-31.50	20230906	1180	158.05	20221110	0.59	N	004100	500	183 억	477445	N	N	0	N	N
130	20231108	160148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-120	5	-3.79	3823176275	1236943	47.22	3140	3190	3000	4120	2220	3170	3090.72	1.62	-115675	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1119	-190.62	1.09	12	3.37	-16.00	2788.00	4445	20230906	-31.38	1160	20221107	162.93	4445	-31.38	20230906	1360	124.26	20230103	4445	-31.38	20230906	1180	158.47	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
131	20231108	150148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-150	5	-4.73	3568607490	1152707	44.01	3140	3190	3000	4120	2220	3170	3095.72	1.62	-94899	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1108	-188.75	1.08	12	3.14	-16.00	2788.00	4445	20230906	-32.06	1160	20221107	160.34	4445	-32.06	20230906	1360	122.06	20230103	4445	-32.06	20230906	1180	155.93	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
132	20231108	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-130	5	-4.10	3283517880	1058222	40.40	3140	3190	3015	4120	2220	3170	3102.74	1.62	-68421	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1116	-190.00	1.09	12	2.88	-16.00	2788.00	4445	20230906	-31.61	1160	20221107	162.07	4445	-31.61	20230906	1360	123.53	20230103	4445	-31.61	20230906	1180	157.63	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
133	20231108	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3080	-90	5	-2.84	2838891850	912309	34.83	3140	3190	3040	4120	2220	3170	3111.64	1.62	-23400	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1130	-192.50	1.10	12	2.49	-16.00	2788.00	4445	20230906	-30.71	1160	20221107	165.52	4445	-30.71	20230906	1360	126.47	20230103	4445	-30.71	20230906	1180	161.02	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
134	20231108	120149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3085	-85	5	-2.68	2446523035	786336	30.02	3140	3190	3040	4120	2220	3170	3111.14	1.62	-1287	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1132	-192.81	1.11	12	2.14	-16.00	2788.00	4445	20230906	-30.60	1160	20221107	165.95	4445	-30.60	20230906	1360	126.84	20230103	4445	-30.60	20230906	1180	161.44	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
135	20231108	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	-80	5	-2.52	2176020025	699020	26.69	3140	3190	3040	4120	2220	3170	3112.79	1.62	-5708	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1134	-193.12	1.11	12	1.90	-16.00	2788.00	4445	20230906	-30.48	1160	20221107	166.38	4445	-30.48	20230906	1360	127.21	20230103	4445	-30.48	20230906	1180	161.86	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
136	20231108	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	-100	5	-3.15	1378367220	439048	16.76	3140	3190	3070	4120	2220	3170	3139.31	1.62	-2706	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1127	-191.88	1.10	12	1.20	-16.00	2788.00	4445	20230906	-30.93	1160	20221107	164.66	4445	-30.93	20230906	1360	125.74	20230103	4445	-30.93	20230906	1180	160.17	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
137	20231108	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-10	5	-0.32	141752740	45274	1.73	3140	3160	3080	4120	2220	3170	3129.19	1.62	3989	3440	3305	3085	2950	2730	3372	3017	184	950	500	1960	5	1	36700000	1160	-197.50	1.13	12	0.12	-16.00	2788.00	4445	20230906	-28.91	1160	20221107	172.41	4445	-28.91	20230906	1360	132.35	20230103	4445	-28.91	20230906	1180	167.80	20221110	0.41	N	004100	500	183 억	594161	N	N	1	N	N
138	20231107	160148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3170	255	2	8.75	8028128100	2607126	144.18	2925	3220	2865	3785	2045	2915	3079.09	1.76	-34184	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1163	-198.12	1.14	12	7.10	-16.00	2788.00	4445	20230906	-28.68	1160	20221103	173.28	4445	-28.68	20230906	1360	133.09	20230103	4445	-28.68	20230906	1160	173.28	20221107	0.33	N	004100	500	183 억	644599	N	N	1	N	N
139	20231107	150148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	205	2	7.03	7630218670	2480648	137.19	2925	3220	2865	3785	2045	2915	3075.90	1.76	-62065	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1145	-195.00	1.12	12	6.76	-16.00	2788.00	4445	20230906	-29.81	1160	20221103	168.97	4445	-29.81	20230906	1360	129.41	20230103	4445	-29.81	20230906	1160	168.97	20221107	0.33	N	004100	500	183 억	644599	N	N	2	N	N
140	20231107	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	155	2	5.32	6836637105	2226078	123.11	2925	3220	2865	3785	2045	2915	3071.16	1.76	-59661	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1127	-191.88	1.10	12	6.07	-16.00	2788.00	4445	20230906	-30.93	1160	20221103	164.66	4445	-30.93	20230906	1360	125.74	20230103	4445	-30.93	20230906	1160	164.66	20221107	0.33	N	004100	500	183 억	644599	N	N	2	N	N
141	20231107	130147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	160	2	5.49	2309812935	778857	43.07	2925	3095	2865	3785	2045	2915	2965.65	1.76	-61335	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1129	-192.19	1.10	12	2.12	-16.00	2788.00	4445	20230906	-30.82	1160	20221103	165.09	4445	-30.82	20230906	1360	126.10	20230103	4445	-30.82	20230906	1160	165.09	20221107	0.33	N	004100	500	183 억	644599	N	N	2	N	N
142	20231107	120147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-5	5	-0.17	1418152960	482898	26.71	2925	2985	2865	3785	2045	2915	2936.76	1.76	-101127	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1068	-181.88	1.04	12	1.32	-16.00	2788.00	4445	20230906	-34.53	1160	20221103	150.86	4445	-34.53	20230906	1360	113.97	20230103	4445	-34.53	20230906	1160	150.86	20221107	0.33	N	004100	500	183 억	644599	N	N	2	N	N
143	20231107	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	55	2	1.89	1152256545	391874	21.67	2925	2985	2865	3785	2045	2915	2940.38	1.76	-51783	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1090	-185.62	1.07	12	1.07	-16.00	2788.00	4445	20230906	-33.18	1160	20221103	156.03	4445	-33.18	20230906	1360	118.38	20230103	4445	-33.18	20230906	1160	156.03	20221107	0.33	N	004100	500	183 억	644599	N	N	2	N	N
144	20231107	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	35	2	1.20	822344465	280716	15.52	2925	2975	2865	3785	2045	2915	2929.45	1.76	-23761	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1083	-184.38	1.06	12	0.76	-16.00	2788.00	4445	20230906	-33.63	1160	20221103	154.31	4445	-33.63	20230906	1360	116.91	20230103	4445	-33.63	20230906	1160	154.31	20221107	0.33	N	004100	500	183 억	644599	N	N	2	N	N
145	20231107	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-20	5	-0.69	68957100	23640	1.31	2925	2930	2870	3785	2045	2915	2916.97	1.76	-9937	3178	3046	2938	2806	2698	2992	2752	184	870	500	1800	5	1	36700000	1062	-180.94	1.04	12	0.06	-16.00	2788.00	4445	20230906	-34.87	1160	20221103	149.57	4445	-34.87	20230906	1360	112.87	20230103	4445	-34.87	20230906	1160	149.57	20221107	0.33	N	004100	500	183 억	644599	N	N	2	N	N
146	20231106	160146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-180	5	-5.82	5282490380	1803929	238.68	3070	3070	2830	4020	2170	3095	2928.39	2.15	-120073	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1070	-182.19	1.05	12	4.92	-16.00	2788.00	4445	20230906	-34.42	1160	20221103	151.29	4445	-34.42	20230906	1360	114.34	20230103	4445	-34.42	20230906	1160	151.29	20221107	0.65	N	004100	500	183 억	788136	N	N	2	N	N
147	20231106	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-195	5	-6.30	5071797730	1731271	229.07	3070	3070	2830	4020	2170	3095	2929.50	2.15	-126047	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1064	-181.25	1.04	12	4.72	-16.00	2788.00	4445	20230906	-34.76	1160	20221103	150.00	4445	-34.76	20230906	1360	113.24	20230103	4445	-34.76	20230906	1160	150.00	20221107	0.65	N	004100	500	183 억	788136	N	N	0	N	N
148	20231106	140145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-255	5	-8.24	4624756250	1575317	208.44	3070	3070	2830	4020	2170	3095	2935.74	2.15	-118459	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1042	-177.50	1.02	12	4.29	-16.00	2788.00	4445	20230906	-36.11	1160	20221103	144.83	4445	-36.11	20230906	1360	108.82	20230103	4445	-36.11	20230906	1160	144.83	20221107	0.65	N	004100	500	183 억	788136	N	N	0	N	N
149	20231106	130146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-155	5	-5.01	3205392925	1079735	142.86	3070	3070	2870	4020	2170	3095	2968.66	2.15	-2505	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1079	-183.75	1.05	12	2.94	-16.00	2788.00	4445	20230906	-33.86	1160	20221103	153.45	4445	-33.86	20230906	1360	116.18	20230103	4445	-33.86	20230906	1160	153.45	20221107	0.65	N	004100	500	183 억	788136	N	N	0	N	N
150	20231106	120146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-135	5	-4.36	2589550000	869571	115.06	3070	3070	2870	4020	2170	3095	2977.94	2.15	30813	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1086	-185.00	1.06	12	2.37	-16.00	2788.00	4445	20230906	-33.41	1160	20221103	155.17	4445	-33.41	20230906	1360	117.65	20230103	4445	-33.41	20230906	1160	155.17	20221107	0.65	N	004100	500	183 억	788136	N	N	0	N	N
151	20231106	110146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-95	5	-3.07	2023682085	679944	89.97	3070	3070	2870	4020	2170	3095	2976.21	2.15	32444	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1101	-187.50	1.08	12	1.85	-16.00	2788.00	4445	20230906	-32.51	1160	20221103	158.62	4445	-32.51	20230906	1360	120.59	20230103	4445	-32.51	20230906	1160	158.62	20221107	0.65	N	004100	500	183 억	788136	N	N	0	N	N
152	20231106	100142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-85	5	-2.75	1630415880	548756	72.61	3070	3070	2870	4020	2170	3095	2971.07	2.15	-6343	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1105	-188.12	1.08	12	1.50	-16.00	2788.00	4445	20230906	-32.28	1160	20221103	159.48	4445	-32.28	20230906	1360	121.32	20230103	4445	-32.28	20230906	1160	159.48	20221107	0.65	N	004100	500	183 억	788136	N	N	0	N	N
153	20231106	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-40	5	-1.29	62399885	20428	2.70	3070	3070	3015	4020	2170	3095	3054.23	2.15	-2822	3218	3156	3073	3011	2928	3187	3042	184	925	500	1910	5	1	36700000	1121	-190.94	1.10	12	0.06	-16.00	2788.00	4445	20230906	-31.27	1160	20221103	163.36	4445	-31.27	20230906	1360	124.63	20230103	4445	-31.27	20230906	1160	163.36	20221107	0.65	N	004100	500	183 억	788136	N	N	0	N	N
154	20231103	160144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	-5	5	-0.16	2289350125	747467	81.75	3080	3135	2990	4030	2170	3100	3062.73	2.09	-1740	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1136	-193.44	1.11	12	2.04	-16.00	2788.00	4445	20230906	-30.37	1160	20221103	166.81	4445	-30.37	20230906	1360	127.57	20230103	4445	-30.37	20230906	1160	166.81	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
155	20231103	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3105	5	2	0.16	2195832065	717189	78.43	3080	3135	2990	4030	2170	3100	3061.72	2.09	730	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1140	-194.06	1.11	12	1.95	-16.00	2788.00	4445	20230906	-30.15	1160	20221103	167.67	4445	-30.15	20230906	1360	128.31	20230103	4445	-30.15	20230906	1160	167.67	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
156	20231103	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3100	0	3	0.00	1786915735	584606	63.93	3080	3135	2990	4030	2170	3100	3056.62	2.09	-27826	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1138	-193.75	1.11	12	1.59	-16.00	2788.00	4445	20230906	-30.26	1160	20221103	167.24	4445	-30.26	20230906	1360	127.94	20230103	4445	-30.26	20230906	1160	167.24	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
157	20231103	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	-25	5	-0.81	1713985670	561000	61.35	3080	3135	2990	4030	2170	3100	3055.23	2.09	-30136	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1129	-192.19	1.10	12	1.53	-16.00	2788.00	4445	20230906	-30.82	1160	20221103	165.09	4445	-30.82	20230906	1360	126.10	20230103	4445	-30.82	20230906	1160	165.09	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
158	20231103	120144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	-5	5	-0.16	1518951900	498215	54.49	3080	3135	2990	4030	2170	3100	3048.79	2.09	-24085	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1136	-193.44	1.11	12	1.36	-16.00	2788.00	4445	20230906	-30.37	1160	20221103	166.81	4445	-30.37	20230906	1360	127.57	20230103	4445	-30.37	20230906	1160	166.81	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
159	20231103	110146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3085	-15	5	-0.48	1302673200	428225	46.83	3080	3105	2990	4030	2170	3100	3042.03	2.09	-65422	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1132	-192.81	1.11	12	1.17	-16.00	2788.00	4445	20230906	-30.60	1160	20221103	165.95	4445	-30.60	20230906	1360	126.84	20230103	4445	-30.60	20230906	1160	165.95	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
160	20231103	100144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	-40	5	-1.29	1069999290	352552	38.56	3080	3085	2990	4030	2170	3100	3035.01	2.09	-95185	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1123	-191.25	1.10	12	0.96	-16.00	2788.00	4445	20230906	-31.16	1160	20221103	163.79	4445	-31.16	20230906	1360	125.00	20230103	4445	-31.16	20230906	1160	163.79	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
161	20231103	090144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3080	-20	5	-0.65	98955525	32317	3.53	3080	3080	3035	4030	2170	3100	3062.03	2.09	-1040	3273	3186	3088	3001	2903	3137	2952	184	930	500	1920	5	1	36700000	1130	-192.50	1.10	12	0.09	-16.00	2788.00	4445	20230906	-30.71	1160	20221103	165.52	4445	-30.71	20230906	1360	126.47	20230103	4445	-30.71	20230906	1160	165.52	20221103	0.70	N	004100	500	183 억	766895	N	N	0	N	N
162	20231102	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3100	-15	5	-0.48	2823227335	911774	127.07	3115	3175	2990	4045	2185	3115	3096.41	2.07	3951	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1138	-193.75	1.11	12	2.48	-16.00	2788.00	4445	20230906	-30.26	1160	20221103	167.24	4445	-30.26	20230906	1360	127.94	20230103	4445	-30.26	20230906	1160	167.24	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
163	20231102	150145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3100	-15	5	-0.48	2700295515	872104	121.54	3115	3175	2990	4045	2185	3115	3096.30	2.07	4750	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1138	-193.75	1.11	12	2.38	-16.00	2788.00	4445	20230906	-30.26	1160	20221103	167.24	4445	-30.26	20230906	1360	127.94	20230103	4445	-30.26	20230906	1160	167.24	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
164	20231102	140144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-60	5	-1.93	1993427905	646024	90.03	3115	3160	2990	4045	2185	3115	3085.69	2.07	7631	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1121	-190.94	1.10	12	1.76	-16.00	2788.00	4445	20230906	-31.27	1160	20221103	163.36	4445	-31.27	20230906	1360	124.63	20230103	4445	-31.27	20230906	1160	163.36	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
165	20231102	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3115	0	3	0.00	1615803970	523315	72.93	3115	3160	2990	4045	2185	3115	3087.63	2.07	45542	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1143	-194.69	1.12	12	1.43	-16.00	2788.00	4445	20230906	-29.92	1160	20221103	168.53	4445	-29.92	20230906	1360	129.04	20230103	4445	-29.92	20230906	1160	168.53	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
166	20231102	120143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	10	2	0.32	1392596405	451422	62.91	3115	3160	2990	4045	2185	3115	3084.91	2.07	62921	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1147	-195.31	1.12	12	1.23	-16.00	2788.00	4445	20230906	-29.70	1160	20221103	169.40	4445	-29.70	20230906	1360	129.78	20230103	4445	-29.70	20230906	1160	169.40	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
167	20231102	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	5	2	0.16	1150030275	373893	52.11	3115	3160	2990	4045	2185	3115	3075.83	2.07	48618	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1145	-195.00	1.12	12	1.02	-16.00	2788.00	4445	20230906	-29.81	1160	20221103	168.97	4445	-29.81	20230906	1360	129.41	20230103	4445	-29.81	20230906	1160	168.97	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
168	20231102	100144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	-25	5	-0.80	928584385	302547	42.16	3115	3160	2990	4045	2185	3115	3069.22	2.07	49757	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1134	-193.12	1.11	12	0.82	-16.00	2788.00	4445	20230906	-30.48	1160	20221103	166.38	4445	-30.48	20230906	1360	127.21	20230103	4445	-30.48	20230906	1160	166.38	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
169	20231102	090143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	45	2	1.44	49739115	15967	2.23	3115	3160	3030	4045	2185	3115	3115.12	2.07	1048	3361	3237	3141	3017	2921	3300	3080	184	930	500	1930	5	1	36700000	1160	-197.50	1.13	12	0.04	-16.00	2788.00	4445	20230906	-28.91	1160	20221103	172.41	4445	-28.91	20230906	1360	132.35	20230103	4445	-28.91	20230906	1160	172.41	20221103	1.12	N	004100	500	183 억	759351	N	N	0	N	N
170	20231101	160142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3115	85	2	2.81	2247643740	709521	46.28	3080	3265	3045	3935	2125	3030	3167.91	1.72	146090	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1143	-194.69	1.12	12	1.93	-16.00	2788.00	4445	20230906	-29.92	1160	20221103	168.53	4445	-29.92	20230906	1360	129.04	20230103	4445	-29.92	20230906	1160	168.53	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N
171	20231101	150143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3120	90	2	2.97	2163392880	682501	44.52	3080	3265	3045	3935	2125	3030	3169.80	1.72	155874	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1145	-195.00	1.12	12	1.86	-16.00	2788.00	4445	20230906	-29.81	1160	20221103	168.97	4445	-29.81	20230906	1360	129.41	20230103	4445	-29.81	20230906	1160	168.97	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N
172	20231101	140142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	115	2	3.80	2065341730	651113	42.47	3080	3265	3045	3935	2125	3030	3172.02	1.72	156924	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1154	-196.56	1.13	12	1.77	-16.00	2788.00	4445	20230906	-29.25	1160	20221103	171.12	4445	-29.25	20230906	1360	131.25	20230103	4445	-29.25	20230906	1160	171.12	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N
173	20231101	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3155	125	2	4.13	1895551665	596941	38.94	3080	3265	3045	3935	2125	3030	3175.44	1.72	162935	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1158	-197.19	1.13	12	1.63	-16.00	2788.00	4445	20230906	-29.02	1160	20221103	171.98	4445	-29.02	20230906	1360	131.99	20230103	4445	-29.02	20230906	1160	171.98	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N
174	20231101	120145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3190	160	2	5.28	1802436740	567572	37.02	3080	3265	3045	3935	2125	3030	3175.70	1.72	158562	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1171	-199.38	1.14	12	1.55	-16.00	2788.00	4445	20230906	-28.23	1160	20221103	175.00	4445	-28.23	20230906	1360	134.56	20230103	4445	-28.23	20230906	1160	175.00	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N
175	20231101	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	145	2	4.79	1600331155	503799	32.86	3080	3265	3045	3935	2125	3030	3176.53	1.72	144809	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1165	-198.44	1.14	12	1.37	-16.00	2788.00	4445	20230906	-28.57	1160	20221103	173.71	4445	-28.57	20230906	1360	133.46	20230103	4445	-28.57	20230906	1160	173.71	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N
176	20231101	100144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3205	175	2	5.78	1270199160	401150	26.17	3080	3265	3045	3935	2125	3030	3166.39	1.72	118764	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1176	-200.31	1.15	12	1.09	-16.00	2788.00	4445	20230906	-27.90	1160	20221103	176.29	4445	-27.90	20230906	1360	135.66	20230103	4445	-27.90	20230906	1160	176.29	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N
177	20231101	090145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	60	2	1.98	109130330	35297	2.30	3080	3125	3060	3935	2125	3030	3091.77	1.72	-5500	3520	3275	3125	2880	2730	3200	2805	184	905	500	1870	5	1	36700000	1134	-193.12	1.11	12	0.10	-16.00	2788.00	4445	20230906	-30.48	1160	20221103	166.38	4445	-30.48	20230906	1360	127.21	20230103	4445	-30.48	20230906	1160	166.38	20221103	1.13	N	004100	500	183 억	632936	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History