KissMeData/012280/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	12	2	1.29	119850331	128318	34.74	928	943	924	1206	650	928	934.15	0.68	-1857	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	502	104.44	0.79	12	0.24	9.00	1196.00	1182	20230331	-20.47	734	20230103	28.07	1182	-20.47	20230331	734	28.07	20230103	1182	-20.47	20230331	734	28.07	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
3	20231130	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	942	14	2	1.51	112633291	120644	32.66	928	943	924	1206	650	928	933.74	0.68	-2349	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	503	104.67	0.79	12	0.23	9.00	1196.00	1182	20230331	-20.30	734	20230103	28.34	1182	-20.30	20230331	734	28.34	20230103	1182	-20.30	20230331	734	28.34	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
4	20231130	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	939	11	2	1.19	84104838	90280	24.44	928	943	924	1206	650	928	931.72	0.68	-1884	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	501	104.33	0.79	12	0.17	9.00	1196.00	1182	20230331	-20.56	734	20230103	27.93	1182	-20.56	20230331	734	27.93	20230103	1182	-20.56	20230331	734	27.93	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
5	20231130	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	6	2	0.65	66053802	70973	19.22	928	943	924	1206	650	928	930.81	0.68	-1717	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	499	103.78	0.78	12	0.13	9.00	1196.00	1182	20230331	-20.98	734	20230103	27.25	1182	-20.98	20230331	734	27.25	20230103	1182	-20.98	20230331	734	27.25	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
6	20231130	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	3	2	0.32	58492665	62870	17.02	928	943	924	1206	650	928	930.50	0.68	-1717	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	497	103.44	0.78	12	0.12	9.00	1196.00	1182	20230331	-21.24	734	20230103	26.84	1182	-21.24	20230331	734	26.84	20230103	1182	-21.24	20230331	734	26.84	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
7	20231130	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	7	2	0.75	49665736	53385	14.45	928	943	924	1206	650	928	930.47	0.68	-1998	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	499	103.89	0.78	12	0.10	9.00	1196.00	1182	20230331	-20.90	734	20230103	27.38	1182	-20.90	20230331	734	27.38	20230103	1182	-20.90	20230331	734	27.38	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
8	20231130	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	2	2	0.22	33091708	35592	9.64	928	943	924	1206	650	928	929.91	0.68	-4738	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	497	103.33	0.78	12	0.07	9.00	1196.00	1182	20230331	-21.32	734	20230103	26.70	1182	-21.32	20230331	734	26.70	20230103	1182	-21.32	20230331	734	26.70	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
9	20231130	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	7	2	0.75	5166584	5563	1.51	928	943	928	1206	650	928	929.63	0.68	-7	990	958	937	905	884	948	895	276	278	500	660	1	1	53394505	499	103.89	0.78	12	0.01	9.00	1196.00	1182	20230331	-20.90	734	20230103	27.38	1182	-20.90	20230331	734	27.38	20230103	1182	-20.90	20230331	734	27.38	20230103	0.18	N	012280	500	275 억	364527	N	N	0	N	N
10	20231129	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	-71	5	-7.11	345444397	369131	63.93	960	969	916	1298	700	999	933.50	0.84	-78733	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	496	103.11	0.78	12	0.69	9.00	1196.00	1182	20230331	-21.49	734	20230103	26.43	1182	-21.49	20230331	734	26.43	20230103	1182	-21.49	20230331	734	26.43	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
11	20231129	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	932	-67	5	-6.71	328109011	350485	60.70	960	969	916	1298	700	999	933.70	0.84	-76225	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	498	103.56	0.78	12	0.66	9.00	1196.00	1182	20230331	-21.15	734	20230103	26.98	1182	-21.15	20230331	734	26.98	20230103	1182	-21.15	20230331	734	26.98	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
12	20231129	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	937	-62	5	-6.21	315350747	336821	58.33	960	969	916	1298	700	999	933.70	0.84	-68914	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	500	104.11	0.78	12	0.63	9.00	1196.00	1182	20230331	-20.73	734	20230103	27.66	1182	-20.73	20230331	734	27.66	20230103	1182	-20.73	20230331	734	27.66	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
13	20231129	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	937	-62	5	-6.21	305609143	326413	56.53	960	969	916	1298	700	999	933.63	0.84	-64306	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	500	104.11	0.78	12	0.61	9.00	1196.00	1182	20230331	-20.73	734	20230103	27.66	1182	-20.73	20230331	734	27.66	20230103	1182	-20.73	20230331	734	27.66	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
14	20231129	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	-64	5	-6.41	289759922	309460	53.59	960	969	916	1298	700	999	933.55	0.84	-62377	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	499	103.89	0.78	12	0.58	9.00	1196.00	1182	20230331	-20.90	734	20230103	27.38	1182	-20.90	20230331	734	27.38	20230103	1182	-20.90	20230331	734	27.38	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
15	20231129	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	-63	5	-6.31	258214057	275728	47.75	960	969	916	1298	700	999	933.34	0.84	-54822	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	500	104.00	0.78	12	0.52	9.00	1196.00	1182	20230331	-20.81	734	20230103	27.52	1182	-20.81	20230331	734	27.52	20230103	1182	-20.81	20230331	734	27.52	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
16	20231129	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	-77	5	-7.71	233751835	249541	43.22	960	969	916	1298	700	999	933.26	0.84	-50564	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	492	102.44	0.77	12	0.47	9.00	1196.00	1182	20230331	-22.00	734	20230103	25.61	1182	-22.00	20230331	734	25.61	20230103	1182	-22.00	20230331	734	25.61	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
17	20231129	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	-64	5	-6.41	77506442	80941	14.02	960	969	931	1298	700	999	949.51	0.84	-6800	1044	1021	989	966	934	1033	978	276	299	500	710	1	1	53394505	499	103.89	0.78	12	0.15	9.00	1196.00	1182	20230331	-20.90	734	20230103	27.38	1182	-20.90	20230331	734	27.38	20230103	1182	-20.90	20230331	734	27.38	20230103	0.17	N	012280	500	275 억	447188	N	N	1	N	N
18	20231128	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	7	2	0.71	565687543	569583	428.86	992	1012	957	1289	695	992	993.17	0.82	583	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	533	111.00	0.84	12	1.07	9.00	1196.00	1182	20230331	-15.48	734	20230103	36.10	1182	-15.48	20230331	734	36.10	20230103	1182	-15.48	20230331	734	36.10	20230103	0.17	N	012280	500	275 억	438552	N	N	1	N	N
19	20231128	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	8	2	0.81	531622574	535459	403.17	992	1012	957	1289	695	992	992.84	0.82	4351	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	534	111.11	0.84	12	1.00	9.00	1196.00	1182	20230331	-15.40	734	20230103	36.24	1182	-15.40	20230331	734	36.24	20230103	1182	-15.40	20230331	734	36.24	20230103	0.17	N	012280	500	275 억	438552	N	N	0	N	N
20	20231128	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	8	2	0.81	447907629	451370	339.85	992	1012	957	1289	695	992	992.33	0.82	5653	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	534	111.11	0.84	12	0.85	9.00	1196.00	1182	20230331	-15.40	734	20230103	36.24	1182	-15.40	20230331	734	36.24	20230103	1182	-15.40	20230331	734	36.24	20230103	0.17	N	012280	500	275 억	438552	N	N	0	N	N
21	20231128	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	9	2	0.91	266618187	271072	204.10	992	1006	957	1289	695	992	983.39	0.82	563	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	534	111.22	0.84	12	0.51	9.00	1196.00	1182	20230331	-15.31	734	20230103	36.38	1182	-15.31	20230331	734	36.38	20230103	1182	-15.31	20230331	734	36.38	20230103	0.17	N	012280	500	275 억	438552	N	N	0	N	N
22	20231128	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	1	2	0.10	191215037	195494	147.19	992	997	957	1289	695	992	977.70	0.82	308	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	530	110.33	0.83	12	0.37	9.00	1196.00	1182	20230331	-15.99	734	20230103	35.29	1182	-15.99	20230331	734	35.29	20230103	1182	-15.99	20230331	734	35.29	20230103	0.17	N	012280	500	275 억	438552	N	N	0	N	N
23	20231128	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	-14	5	-1.41	126217883	129351	97.39	992	993	957	1289	695	992	975.05	0.82	-853	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	522	108.67	0.82	12	0.24	9.00	1196.00	1182	20230331	-17.26	734	20230103	33.24	1182	-17.26	20230331	734	33.24	20230103	1182	-17.26	20230331	734	33.24	20230103	0.17	N	012280	500	275 억	438552	N	N	0	N	N
24	20231128	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	-22	5	-2.22	108532671	111156	83.69	992	993	957	1289	695	992	975.57	0.82	327	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	518	107.78	0.81	12	0.21	9.00	1196.00	1182	20230331	-17.94	734	20230103	32.15	1182	-17.94	20230331	734	32.15	20230103	1182	-17.94	20230331	734	32.15	20230103	0.17	N	012280	500	275 억	438552	N	N	0	N	N
25	20231128	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	0	3	0.00	15047419	15173	11.42	992	993	986	1289	695	992	991.56	0.82	-4906	1016	1003	987	974	958	1006	977	276	297	500	710	1	1	53394505	530	110.22	0.83	12	0.03	9.00	1196.00	1182	20230331	-16.07	734	20230103	35.15	1182	-16.07	20230331	734	35.15	20230103	1182	-16.07	20230331	734	35.15	20230103	0.17	N	012280	500	275 억	438552	N	N	0	N	N
26	20231127	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	0	3	0.00	129960229	131812	76.54	992	1000	971	1289	695	992	985.84	0.86	-13515	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	530	110.22	0.83	12	0.25	9.00	1196.00	1182	20230331	-16.07	734	20230103	35.15	1182	-16.07	20230331	734	35.15	20230103	1182	-16.07	20230331	734	35.15	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
27	20231127	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-7	5	-0.71	111029939	112702	65.44	992	1000	971	1289	695	992	985.03	0.86	-10136	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	526	109.44	0.82	12	0.21	9.00	1196.00	1182	20230331	-16.67	734	20230103	34.20	1182	-16.67	20230331	734	34.20	20230103	1182	-16.67	20230331	734	34.20	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
28	20231127	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	-8	5	-0.81	105020766	106600	61.90	992	1000	971	1289	695	992	985.04	0.86	-7894	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	525	109.33	0.82	12	0.20	9.00	1196.00	1182	20230331	-16.75	734	20230103	34.06	1182	-16.75	20230331	734	34.06	20230103	1182	-16.75	20230331	734	34.06	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
29	20231127	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	-8	5	-0.81	101293892	102813	59.70	992	1000	971	1289	695	992	985.08	0.86	-7688	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	525	109.33	0.82	12	0.19	9.00	1196.00	1182	20230331	-16.75	734	20230103	34.06	1182	-16.75	20230331	734	34.06	20230103	1182	-16.75	20230331	734	34.06	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
30	20231127	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	-9	5	-0.91	91427441	92800	53.89	992	1000	971	1289	695	992	985.05	0.86	-3127	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	525	109.22	0.82	12	0.17	9.00	1196.00	1182	20230331	-16.84	734	20230103	33.92	1182	-16.84	20230331	734	33.92	20230103	1182	-16.84	20230331	734	33.92	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
31	20231127	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	-1	5	-0.10	85509016	86789	50.40	992	1000	971	1289	695	992	985.08	0.86	859	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	529	110.11	0.83	12	0.16	9.00	1196.00	1182	20230331	-16.16	734	20230103	35.01	1182	-16.16	20230331	734	35.01	20230103	1182	-16.16	20230331	734	35.01	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
32	20231127	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	-10	5	-1.01	67523235	68532	39.80	992	1000	971	1289	695	992	985.06	0.86	1983	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	524	109.11	0.82	12	0.13	9.00	1196.00	1182	20230331	-16.92	734	20230103	33.79	1182	-16.92	20230331	734	33.79	20230103	1182	-16.92	20230331	734	33.79	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
33	20231127	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-2	5	-0.20	14633855	14755	8.57	992	1000	990	1289	695	992	991.75	0.86	1475	1012	1002	984	974	956	993	965	276	297	500	710	1	1	53394505	529	110.00	0.83	12	0.03	9.00	1196.00	1182	20230331	-16.24	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1182	-16.24	20230331	734	34.88	20230103	0.17	N	012280	500	275 억	458542	N	N	0	N	N
34	20231124	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	12	2	1.22	168190579	171887	93.51	994	994	966	1274	686	980	978.49	0.83	6630	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	530	110.22	0.83	12	0.32	9.00	1196.00	1182	20230331	-16.07	734	20230103	35.15	1182	-16.07	20230331	734	35.15	20230103	1182	-16.07	20230331	734	35.15	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
35	20231124	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	3	2	0.31	152876380	156417	85.10	994	994	966	1274	686	980	977.36	0.83	6550	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	525	109.22	0.82	12	0.29	9.00	1196.00	1182	20230331	-16.84	734	20230103	33.92	1182	-16.84	20230331	734	33.92	20230103	1182	-16.84	20230331	734	33.92	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
36	20231124	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	2	2	0.20	121683993	124636	67.81	994	994	966	1274	686	980	976.31	0.83	-2871	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	524	109.11	0.82	12	0.23	9.00	1196.00	1182	20230331	-16.92	734	20230103	33.79	1182	-16.92	20230331	734	33.79	20230103	1182	-16.92	20230331	734	33.79	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
37	20231124	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	-7	5	-0.71	98829302	101233	55.08	994	994	966	1274	686	980	976.25	0.83	-2992	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	520	108.11	0.81	12	0.19	9.00	1196.00	1182	20230331	-17.68	734	20230103	32.56	1182	-17.68	20230331	734	32.56	20230103	1182	-17.68	20230331	734	32.56	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
38	20231124	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	-6	5	-0.61	75429413	77149	41.97	994	994	966	1274	686	980	977.71	0.83	-4041	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	520	108.22	0.81	12	0.14	9.00	1196.00	1182	20230331	-17.60	734	20230103	32.70	1182	-17.60	20230331	734	32.70	20230103	1182	-17.60	20230331	734	32.70	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
39	20231124	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	-1	5	-0.10	66403178	67885	36.93	994	994	966	1274	686	980	978.17	0.83	-3989	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	523	108.78	0.82	12	0.13	9.00	1196.00	1182	20230331	-17.17	734	20230103	33.38	1182	-17.17	20230331	734	33.38	20230103	1182	-17.17	20230331	734	33.38	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
40	20231124	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	1	2	0.10	52258983	53439	29.07	994	994	966	1274	686	980	977.92	0.83	-2043	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	524	109.00	0.82	12	0.10	9.00	1196.00	1182	20230331	-17.01	734	20230103	33.65	1182	-17.01	20230331	734	33.65	20230103	1182	-17.01	20230331	734	33.65	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
41	20231124	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	1	2	0.10	6140813	6233	3.39	994	994	980	1274	686	980	985.25	0.83	121	1012	995	980	963	948	988	956	276	294	500	700	1	1	53394505	524	109.00	0.82	12	0.01	9.00	1196.00	1182	20230331	-17.01	734	20230103	33.65	1182	-17.01	20230331	734	33.65	20230103	1182	-17.01	20230331	734	33.65	20230103	0.17	N	012280	500	275 억	444799	N	N	0	N	N
42	20231123	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	2	2	0.20	181130770	183592	224.52	997	997	965	1271	685	978	986.61	0.88	-29564	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	523	108.89	0.82	12	0.34	9.00	1196.00	1182	20230331	-17.09	734	20230103	33.51	1182	-17.09	20230331	734	33.51	20230103	1182	-17.09	20230331	734	33.51	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
43	20231123	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	0	3	0.00	149518372	151416	185.17	997	997	971	1271	685	978	987.49	0.88	-28722	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	522	108.67	0.82	12	0.28	9.00	1196.00	1182	20230331	-17.26	734	20230103	33.24	1182	-17.26	20230331	734	33.24	20230103	1182	-17.26	20230331	734	33.24	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
44	20231123	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	6	2	0.61	123333642	124759	152.57	997	997	980	1271	685	978	988.60	0.88	-10635	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	525	109.33	0.82	12	0.23	9.00	1196.00	1182	20230331	-16.75	734	20230103	34.06	1182	-16.75	20230331	734	34.06	20230103	1182	-16.75	20230331	734	34.06	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
45	20231123	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	8	2	0.82	103899331	104999	128.41	997	997	984	1271	685	978	989.56	0.88	-8284	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	526	109.56	0.82	12	0.20	9.00	1196.00	1182	20230331	-16.58	734	20230103	34.33	1182	-16.58	20230331	734	34.33	20230103	1182	-16.58	20230331	734	34.33	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
46	20231123	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	12	2	1.23	89226261	90118	110.21	997	997	984	1271	685	978	990.15	0.88	-6506	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	529	110.00	0.83	12	0.17	9.00	1196.00	1182	20230331	-16.24	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1182	-16.24	20230331	734	34.88	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
47	20231123	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	12	2	1.23	74629948	75358	92.16	997	997	984	1271	685	978	990.39	0.88	-7762	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	529	110.00	0.83	12	0.14	9.00	1196.00	1182	20230331	-16.24	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1182	-16.24	20230331	734	34.88	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
48	20231123	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	12	2	1.23	62111581	62732	76.72	997	997	984	1271	685	978	990.17	0.88	-8313	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	529	110.00	0.83	12	0.12	9.00	1196.00	1182	20230331	-16.24	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1182	-16.24	20230331	734	34.88	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
49	20231123	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	10	2	1.02	10623775	10693	13.08	997	997	987	1271	685	978	993.98	0.88	-3492	1022	1000	965	943	908	982	925	276	293	500	700	1	1	53394505	528	109.78	0.83	12	0.02	9.00	1196.00	1182	20230331	-16.41	734	20230103	34.60	1182	-16.41	20230331	734	34.60	20230103	1182	-16.41	20230331	734	34.60	20230103	0.17	N	012280	500	275 억	472439	N	N	3	N	N
50	20231122	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	-9	5	-0.91	77668733	79725	61.05	987	987	930	1283	691	987	974.21	0.89	-8047	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	522	108.67	0.82	12	0.15	9.00	1196.00	1182	20230331	-17.26	734	20230103	33.24	1182	-17.26	20230331	734	33.24	20230103	1182	-17.26	20230331	734	33.24	20230103	0.17	N	012280	500	275 억	477828	N	N	3	N	N
51	20231122	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	-6	5	-0.61	74368871	76352	58.46	987	987	930	1283	691	987	974.03	0.89	-7988	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	524	109.00	0.82	12	0.14	9.00	1196.00	1182	20230331	-17.01	734	20230103	33.65	1182	-17.01	20230331	734	33.65	20230103	1182	-17.01	20230331	734	33.65	20230103	0.17	N	012280	500	275 억	477828	N	N	5	N	N
52	20231122	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	-15	5	-1.52	62977525	64696	49.54	987	987	930	1283	691	987	973.44	0.89	-7915	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	519	108.00	0.81	12	0.12	9.00	1196.00	1182	20230331	-17.77	734	20230103	32.43	1182	-17.77	20230331	734	32.43	20230103	1182	-17.77	20230331	734	32.43	20230103	0.17	N	012280	500	275 억	477828	N	N	5	N	N
53	20231122	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	-10	5	-1.01	54074036	55529	42.52	987	987	930	1283	691	987	973.80	0.89	-8528	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	522	108.56	0.82	12	0.10	9.00	1196.00	1182	20230331	-17.34	734	20230103	33.11	1182	-17.34	20230331	734	33.11	20230103	1182	-17.34	20230331	734	33.11	20230103	0.17	N	012280	500	275 억	477828	N	N	5	N	N
54	20231122	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-19	5	-1.93	39241907	40270	30.84	987	987	930	1283	691	987	974.47	0.89	-8263	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	517	107.56	0.81	12	0.08	9.00	1196.00	1182	20230331	-18.10	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1182	-18.10	20230331	734	31.88	20230103	0.17	N	012280	500	275 억	477828	N	N	5	N	N
55	20231122	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	-14	5	-1.42	29320090	30032	23.00	987	987	930	1283	691	987	976.29	0.89	-6663	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	520	108.11	0.81	12	0.06	9.00	1196.00	1182	20230331	-17.68	734	20230103	32.56	1182	-17.68	20230331	734	32.56	20230103	1182	-17.68	20230331	734	32.56	20230103	0.17	N	012280	500	275 억	477828	N	N	5	N	N
56	20231122	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	-13	5	-1.32	16980224	17341	13.28	987	987	930	1283	691	987	979.19	0.89	-3356	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	520	108.22	0.81	12	0.03	9.00	1196.00	1182	20230331	-17.60	734	20230103	32.70	1182	-17.60	20230331	734	32.70	20230103	1182	-17.60	20230331	734	32.70	20230103	0.17	N	012280	500	275 억	477828	N	N	5	N	N
57	20231122	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	-4	5	-0.41	2845648	2925	2.24	987	987	930	1283	691	987	972.85	0.89	-1	1029	1008	994	973	959	1001	966	276	296	500	710	1	1	53394505	525	109.22	0.82	12	0.01	9.00	1196.00	1182	20230331	-16.84	734	20230103	33.92	1182	-16.84	20230331	734	33.92	20230103	1182	-16.84	20230331	734	33.92	20230103	0.17	N	012280	500	275 억	477828	N	N	5	N	N
58	20231121	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	3	2	0.30	128959892	130596	94.05	1015	1015	980	1279	689	984	987.59	0.92	-7622	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	527	109.67	0.83	12	0.24	9.00	1196.00	1182	20230331	-16.50	734	20230103	34.47	1182	-16.50	20230331	734	34.47	20230103	1182	-16.50	20230331	734	34.47	20230103	0.20	N	012280	500	275 억	492003	N	N	5	N	N
59	20231121	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	4	2	0.41	123483861	125044	90.05	1015	1015	980	1279	689	984	987.65	0.92	-8407	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	528	109.78	0.83	12	0.23	9.00	1196.00	1182	20230331	-16.41	734	20230103	34.60	1182	-16.41	20230331	734	34.60	20230103	1182	-16.41	20230331	734	34.60	20230103	0.20	N	012280	500	275 억	492003	N	N	22	N	N
60	20231121	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	3	2	0.30	101437932	102709	73.97	1015	1015	980	1279	689	984	987.78	0.92	-4431	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	527	109.67	0.83	12	0.19	9.00	1196.00	1182	20230331	-16.50	734	20230103	34.47	1182	-16.50	20230331	734	34.47	20230103	1182	-16.50	20230331	734	34.47	20230103	0.20	N	012280	500	275 억	492003	N	N	22	N	N
61	20231121	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	6	2	0.61	91388488	92538	66.64	1015	1015	980	1279	689	984	987.75	0.92	-4308	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	529	110.00	0.83	12	0.17	9.00	1196.00	1182	20230331	-16.24	734	20230103	34.88	1182	-16.24	20230331	734	34.88	20230103	1182	-16.24	20230331	734	34.88	20230103	0.20	N	012280	500	275 억	492003	N	N	22	N	N
62	20231121	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	2	2	0.20	74024945	74951	53.98	1015	1015	980	1279	689	984	987.87	0.92	-10554	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	526	109.56	0.82	12	0.14	9.00	1196.00	1182	20230331	-16.58	734	20230103	34.33	1182	-16.58	20230331	734	34.33	20230103	1182	-16.58	20230331	734	34.33	20230103	0.20	N	012280	500	275 억	492003	N	N	22	N	N
63	20231121	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	0	3	0.00	65754054	66551	47.93	1015	1015	980	1279	689	984	988.30	0.92	-9444	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	525	109.33	0.82	12	0.12	9.00	1196.00	1182	20230331	-16.75	734	20230103	34.06	1182	-16.75	20230331	734	34.06	20230103	1182	-16.75	20230331	734	34.06	20230103	0.20	N	012280	500	275 억	492003	N	N	22	N	N
64	20231121	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	-2	5	-0.20	52932367	53505	38.53	1015	1015	980	1279	689	984	989.76	0.92	-7845	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	524	109.11	0.82	12	0.10	9.00	1196.00	1182	20230331	-16.92	734	20230103	33.79	1182	-16.92	20230331	734	33.79	20230103	1182	-16.92	20230331	734	33.79	20230103	0.20	N	012280	500	275 억	492003	N	N	22	N	N
65	20231121	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	10	2	1.02	13579228	13570	9.77	1015	1015	988	1279	689	984	1008.36	0.92	-1022	1002	992	974	964	946	998	970	276	295	500	700	1	1	53394505	531	110.44	0.83	12	0.03	9.00	1196.00	1182	20230331	-15.91	734	20230103	35.42	1182	-15.91	20230331	734	35.42	20230103	1182	-15.91	20230331	734	35.42	20230103	0.20	N	012280	500	275 억	492003	N	N	22	N	N
66	20231120	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	26	2	2.71	133030553	137358	147.73	956	984	956	1245	671	958	968.58	0.89	7998	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	525	109.33	0.82	12	0.26	9.00	1196.00	1182	20230331	-16.75	734	20230103	34.06	1182	-16.75	20230331	734	34.06	20230103	1182	-16.75	20230331	734	34.06	20230103	0.21	N	012280	500	275 억	477452	N	N	22	N	N
67	20231120	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	18	2	1.88	117115756	121134	130.28	956	977	956	1245	671	958	966.94	0.89	5813	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	521	108.44	0.82	12	0.23	9.00	1196.00	1182	20230331	-17.43	734	20230103	32.97	1182	-17.43	20230331	734	32.97	20230103	1182	-17.43	20230331	734	32.97	20230103	0.21	N	012280	500	275 억	477452	N	N	17	N	N
68	20231120	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	11	2	1.15	81173856	84151	90.51	956	972	956	1245	671	958	964.74	0.89	2158	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	517	107.67	0.81	12	0.16	9.00	1196.00	1182	20230331	-18.02	734	20230103	32.02	1182	-18.02	20230331	734	32.02	20230103	1182	-18.02	20230331	734	32.02	20230103	0.21	N	012280	500	275 억	477452	N	N	17	N	N
69	20231120	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	10	2	1.04	72674472	75373	81.06	956	972	956	1245	671	958	964.32	0.89	2178	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	517	107.56	0.81	12	0.14	9.00	1196.00	1182	20230331	-18.10	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1182	-18.10	20230331	734	31.88	20230103	0.21	N	012280	500	275 억	477452	N	N	17	N	N
70	20231120	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	11	2	1.15	53522690	55557	59.75	956	972	956	1245	671	958	963.53	0.89	212	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	517	107.67	0.81	12	0.10	9.00	1196.00	1182	20230331	-18.02	734	20230103	32.02	1182	-18.02	20230331	734	32.02	20230103	1182	-18.02	20230331	734	32.02	20230103	0.21	N	012280	500	275 억	477452	N	N	17	N	N
71	20231120	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	10	2	1.04	47199368	49030	52.73	956	972	956	1245	671	958	962.81	0.89	-912	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	517	107.56	0.81	12	0.09	9.00	1196.00	1182	20230331	-18.10	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1182	-18.10	20230331	734	31.88	20230103	0.21	N	012280	500	275 억	477452	N	N	17	N	N
72	20231120	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	11	2	1.15	36871138	38351	41.25	956	972	956	1245	671	958	961.55	0.89	-537	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	517	107.67	0.81	12	0.07	9.00	1196.00	1182	20230331	-18.02	734	20230103	32.02	1182	-18.02	20230331	734	32.02	20230103	1182	-18.02	20230331	734	32.02	20230103	0.21	N	012280	500	275 억	477452	N	N	17	N	N
73	20231120	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	0	3	0.00	6383402	6673	7.18	956	958	956	1245	671	958	956.21	0.89	-818	979	968	959	948	939	964	944	276	287	500	680	1	1	53394505	512	106.44	0.80	12	0.01	9.00	1196.00	1182	20230331	-18.95	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1182	-18.95	20230331	734	30.52	20230103	0.21	N	012280	500	275 억	477452	N	N	17	N	N
74	20231117	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	5	2	0.52	88793317	92833	42.79	970	970	950	1238	668	953	956.51	0.93	-13818	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	512	106.44	0.80	12	0.17	9.00	1196.00	1182	20230331	-18.95	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1182	-18.95	20230331	734	30.52	20230103	0.19	N	012280	500	275 억	494592	N	N	17	N	N
75	20231117	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	5	2	0.52	77179525	80655	37.18	970	970	950	1238	668	953	956.94	0.93	-13543	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	512	106.44	0.80	12	0.15	9.00	1196.00	1182	20230331	-18.95	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1182	-18.95	20230331	734	30.52	20230103	0.19	N	012280	500	275 억	494592	N	N	0	N	N
76	20231117	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	957	4	2	0.42	65143341	68069	31.38	970	970	950	1238	668	953	957.06	0.93	-13530	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	511	106.33	0.80	12	0.13	9.00	1196.00	1182	20230331	-19.04	734	20230103	30.38	1182	-19.04	20230331	734	30.38	20230103	1182	-19.04	20230331	734	30.38	20230103	0.19	N	012280	500	275 억	494592	N	N	0	N	N
77	20231117	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	3	2	0.31	53491589	55876	25.76	970	970	950	1238	668	953	957.38	0.93	-13722	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	510	106.22	0.80	12	0.10	9.00	1196.00	1182	20230331	-19.12	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1182	-19.12	20230331	734	30.25	20230103	0.19	N	012280	500	275 억	494592	N	N	0	N	N
78	20231117	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	951	-2	5	-0.21	48897526	51060	23.54	970	970	951	1238	668	953	957.71	0.93	-12742	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	508	105.67	0.80	12	0.10	9.00	1196.00	1182	20230331	-19.54	734	20230103	29.56	1182	-19.54	20230331	734	29.56	20230103	1182	-19.54	20230331	734	29.56	20230103	0.19	N	012280	500	275 억	494592	N	N	0	N	N
79	20231117	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	3	2	0.31	40769828	42526	19.60	970	970	953	1238	668	953	958.79	0.93	-12642	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	510	106.22	0.80	12	0.08	9.00	1196.00	1182	20230331	-19.12	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1182	-19.12	20230331	734	30.25	20230103	0.19	N	012280	500	275 억	494592	N	N	0	N	N
80	20231117	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	957	4	2	0.42	37649683	39254	18.10	970	970	955	1238	668	953	959.23	0.93	-12633	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	511	106.33	0.80	12	0.07	9.00	1196.00	1182	20230331	-19.04	734	20230103	30.38	1182	-19.04	20230331	734	30.38	20230103	1182	-19.04	20230331	734	30.38	20230103	0.19	N	012280	500	275 억	494592	N	N	0	N	N
81	20231117	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	3	2	0.31	8888730	9178	4.23	970	970	956	1238	668	953	969.68	0.93	290	964	958	951	945	938	961	948	276	285	500	680	1	1	53394505	510	106.22	0.80	12	0.02	9.00	1196.00	1182	20230331	-19.12	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1182	-19.12	20230331	734	30.25	20230103	0.19	N	012280	500	275 억	494592	N	N	0	N	N
82	20231116	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	11	2	1.17	197405247	207443	194.11	944	957	944	1225	661	943	951.61	0.92	2333	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	509	106.00	0.80	12	0.39	9.00	1196.00	1182	20230331	-19.29	734	20230103	29.97	1182	-19.29	20230331	734	29.97	20230103	1182	-19.29	20230331	734	29.97	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
83	20231116	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	13	2	1.38	191180826	200927	188.01	944	957	944	1225	661	943	951.49	0.92	1097	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	510	106.22	0.80	12	0.38	9.00	1196.00	1182	20230331	-19.12	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1182	-19.12	20230331	734	30.25	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
84	20231116	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	951	8	2	0.85	149124994	156829	146.75	944	956	944	1225	661	943	950.88	0.92	-3041	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	508	105.67	0.80	12	0.29	9.00	1196.00	1182	20230331	-19.54	734	20230103	29.56	1182	-19.54	20230331	734	29.56	20230103	1182	-19.54	20230331	734	29.56	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
85	20231116	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	953	10	2	1.06	126200689	132749	124.21	944	956	944	1225	661	943	950.67	0.92	4474	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	509	105.89	0.80	12	0.25	9.00	1196.00	1182	20230331	-19.37	734	20230103	29.84	1182	-19.37	20230331	734	29.84	20230103	1182	-19.37	20230331	734	29.84	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
86	20231116	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	5	2	0.53	108057969	113673	106.36	944	956	944	1225	661	943	950.60	0.92	2612	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	506	105.33	0.79	12	0.21	9.00	1196.00	1182	20230331	-19.80	734	20230103	29.16	1182	-19.80	20230331	734	29.16	20230103	1182	-19.80	20230331	734	29.16	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
87	20231116	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	6	2	0.64	69234070	72766	68.09	944	956	944	1225	661	943	951.46	0.92	-6054	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	507	105.44	0.79	12	0.14	9.00	1196.00	1182	20230331	-19.71	734	20230103	29.29	1182	-19.71	20230331	734	29.29	20230103	1182	-19.71	20230331	734	29.29	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
88	20231116	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	11	2	1.17	16062602	16924	15.84	944	956	944	1225	661	943	949.10	0.92	-554	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	509	106.00	0.80	12	0.03	9.00	1196.00	1182	20230331	-19.29	734	20230103	29.97	1182	-19.29	20230331	734	29.97	20230103	1182	-19.29	20230331	734	29.97	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
89	20231116	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	943	0	3	0.00	0	0	0.00	0	0	0	1225	661	943	0.00	0.92	0	968	955	948	935	928	952	932	276	282	500	670	1	1	53394505	504	104.78	0.79	12	0.00	9.00	1196.00	1182	20230331	-20.22	734	20230103	28.47	1182	-20.22	20230331	734	28.47	20230103	1182	-20.22	20230331	734	28.47	20230103	0.19	N	012280	500	275 억	490373	N	N	0	N	N
90	20231115	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	943	-1	5	-0.11	101110004	106837	76.96	954	961	941	1227	661	944	946.40	0.89	14573	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	504	104.78	0.79	12	0.20	9.00	1196.00	1182	20230331	-20.22	734	20230103	28.47	1182	-20.22	20230331	734	28.47	20230103	1182	-20.22	20230331	734	28.47	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
91	20231115	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	0	3	0.00	90268500	95341	68.68	954	961	941	1227	661	944	946.80	0.89	12159	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	504	104.89	0.79	12	0.18	9.00	1196.00	1182	20230331	-20.14	734	20230103	28.61	1182	-20.14	20230331	734	28.61	20230103	1182	-20.14	20230331	734	28.61	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
92	20231115	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	1	2	0.11	77899230	82243	59.24	954	961	941	1227	661	944	947.18	0.89	9564	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	505	105.00	0.79	12	0.15	9.00	1196.00	1182	20230331	-20.05	734	20230103	28.75	1182	-20.05	20230331	734	28.75	20230103	1182	-20.05	20230331	734	28.75	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
93	20231115	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	1	2	0.11	64333790	67897	48.91	954	961	941	1227	661	944	947.52	0.89	8337	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	505	105.00	0.79	12	0.13	9.00	1196.00	1182	20230331	-20.05	734	20230103	28.75	1182	-20.05	20230331	734	28.75	20230103	1182	-20.05	20230331	734	28.75	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
94	20231115	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	1	2	0.11	54102305	57067	41.11	954	961	941	1227	661	944	948.05	0.89	7518	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	505	105.00	0.79	12	0.11	9.00	1196.00	1182	20230331	-20.05	734	20230103	28.75	1182	-20.05	20230331	734	28.75	20230103	1182	-20.05	20230331	734	28.75	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
95	20231115	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	943	-1	5	-0.11	48938774	51611	37.18	954	961	941	1227	661	944	948.22	0.89	7542	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	504	104.78	0.79	12	0.10	9.00	1196.00	1182	20230331	-20.22	734	20230103	28.47	1182	-20.22	20230331	734	28.47	20230103	1182	-20.22	20230331	734	28.47	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
96	20231115	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	6	2	0.64	41114676	43331	31.21	954	961	941	1227	661	944	948.85	0.89	7388	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	507	105.56	0.79	12	0.08	9.00	1196.00	1182	20230331	-19.63	734	20230103	29.43	1182	-19.63	20230331	734	29.43	20230103	1182	-19.63	20230331	734	29.43	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
97	20231115	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	16	2	1.69	2843251	2980	2.15	954	961	954	1227	661	944	954.11	0.89	-243	972	957	949	934	926	954	931	276	283	500	670	1	1	53394505	513	106.67	0.80	12	0.01	9.00	1196.00	1182	20230331	-18.78	734	20230103	30.79	1182	-18.78	20230331	734	30.79	20230103	1182	-18.78	20230331	734	30.79	20230103	0.21	N	012280	500	275 억	475765	N	N	39	N	N
98	20231114	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	-15	5	-1.56	132138686	138820	127.73	946	964	941	1246	672	959	951.95	0.85	15552	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	504	104.89	0.79	12	0.26	9.00	1196.00	1182	20230331	-20.14	734	20230103	28.61	1182	-20.14	20230331	734	28.61	20230103	1182	-20.14	20230331	734	28.61	20230103	0.21	N	012280	500	275 억	451840	N	N	39	N	N
99	20231114	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	946	-13	5	-1.36	120996295	127027	116.88	946	964	941	1246	672	959	952.52	0.85	13704	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	505	105.11	0.79	12	0.24	9.00	1196.00	1182	20230331	-19.97	734	20230103	28.88	1182	-19.97	20230331	734	28.88	20230103	1182	-19.97	20230331	734	28.88	20230103	0.21	N	012280	500	275 억	451840	N	N	40	N	N
100	20231114	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	-10	5	-1.04	110331818	115771	106.52	946	964	941	1246	672	959	953.02	0.85	15713	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	507	105.44	0.79	12	0.22	9.00	1196.00	1182	20230331	-19.71	734	20230103	29.29	1182	-19.71	20230331	734	29.29	20230103	1182	-19.71	20230331	734	29.29	20230103	0.21	N	012280	500	275 억	451840	N	N	40	N	N
101	20231114	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	957	-2	5	-0.21	81890269	85712	78.87	946	964	943	1246	672	959	955.41	0.85	7221	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	511	106.33	0.80	12	0.16	9.00	1196.00	1182	20230331	-19.04	734	20230103	30.38	1182	-19.04	20230331	734	30.38	20230103	1182	-19.04	20230331	734	30.38	20230103	0.21	N	012280	500	275 억	451840	N	N	40	N	N
102	20231114	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-1	5	-0.10	79758030	83484	76.82	946	964	943	1246	672	959	955.37	0.85	6781	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	512	106.44	0.80	12	0.16	9.00	1196.00	1182	20230331	-18.95	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1182	-18.95	20230331	734	30.52	20230103	0.21	N	012280	500	275 억	451840	N	N	40	N	N
103	20231114	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	959	0	3	0.00	55708809	58332	53.67	946	964	943	1246	672	959	955.03	0.85	7490	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	512	106.56	0.80	12	0.11	9.00	1196.00	1182	20230331	-18.87	734	20230103	30.65	1182	-18.87	20230331	734	30.65	20230103	1182	-18.87	20230331	734	30.65	20230103	0.21	N	012280	500	275 억	451840	N	N	40	N	N
104	20231114	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	3	2	0.31	40064481	42008	38.65	946	964	943	1246	672	959	953.73	0.85	4647	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	514	106.89	0.80	12	0.08	9.00	1196.00	1182	20230331	-18.61	734	20230103	31.06	1182	-18.61	20230331	734	31.06	20230103	1182	-18.61	20230331	734	31.06	20230103	0.21	N	012280	500	275 억	451840	N	N	40	N	N
105	20231114	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	-3	5	-0.31	14282682	15078	13.87	946	957	943	1246	672	959	947.24	0.85	8	987	972	965	950	943	969	947	276	287	500	690	1	1	53394505	510	106.22	0.80	12	0.03	9.00	1196.00	1182	20230331	-19.12	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1182	-19.12	20230331	734	30.25	20230103	0.21	N	012280	500	275 억	451840	N	N	40	N	N
106	20231113	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	959	-5	5	-0.52	104984055	108680	100.49	964	980	958	1253	675	964	966.03	0.84	3096	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	512	106.56	0.80	12	0.20	9.00	1196.00	1182	20230331	-18.87	734	20230103	30.65	1182	-18.87	20230331	734	30.65	20230103	1182	-18.87	20230331	734	30.65	20230103	0.20	N	012280	500	275 억	446364	N	N	40	N	N
107	20231113	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-6	5	-0.62	102142654	105717	97.75	964	980	958	1253	675	964	966.20	0.84	3197	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	512	106.44	0.80	12	0.20	9.00	1196.00	1182	20230331	-18.95	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1182	-18.95	20230331	734	30.52	20230103	0.20	N	012280	500	275 억	446364	N	N	90	N	N
108	20231113	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	-1	5	-0.10	91362053	94478	87.36	964	980	960	1253	675	964	967.04	0.84	3492	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	514	107.00	0.81	12	0.18	9.00	1196.00	1182	20230331	-18.53	734	20230103	31.20	1182	-18.53	20230331	734	31.20	20230103	1182	-18.53	20230331	734	31.20	20230103	0.20	N	012280	500	275 억	446364	N	N	90	N	N
109	20231113	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	2	2	0.21	87511363	90474	83.66	964	980	963	1253	675	964	967.28	0.84	3960	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	516	107.33	0.81	12	0.17	9.00	1196.00	1182	20230331	-18.27	734	20230103	31.61	1182	-18.27	20230331	734	31.61	20230103	1182	-18.27	20230331	734	31.61	20230103	0.20	N	012280	500	275 억	446364	N	N	90	N	N
110	20231113	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	4	2	0.41	70233451	72572	67.10	964	980	963	1253	675	964	967.81	0.84	3974	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	517	107.56	0.81	12	0.14	9.00	1196.00	1182	20230331	-18.10	734	20230103	31.88	1182	-18.10	20230331	734	31.88	20230103	1182	-18.10	20230331	734	31.88	20230103	0.20	N	012280	500	275 억	446364	N	N	90	N	N
111	20231113	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	7	2	0.73	59804781	61787	57.13	964	980	963	1253	675	964	967.96	0.84	4147	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	518	107.89	0.81	12	0.12	9.00	1196.00	1182	20230331	-17.85	734	20230103	32.29	1182	-17.85	20230331	734	32.29	20230103	1182	-17.85	20230331	734	32.29	20230103	0.20	N	012280	500	275 억	446364	N	N	90	N	N
112	20231113	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	7	2	0.73	35061593	36202	33.47	964	980	963	1253	675	964	968.57	0.84	3640	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	518	107.89	0.81	12	0.07	9.00	1196.00	1182	20230331	-17.85	734	20230103	32.29	1182	-17.85	20230331	734	32.29	20230103	1182	-17.85	20230331	734	32.29	20230103	0.20	N	012280	500	275 억	446364	N	N	90	N	N
113	20231113	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	964	0	3	0.00	6424716	6660	6.16	964	973	964	1253	675	964	964.74	0.84	1354	982	973	961	952	940	977	956	276	289	500	690	1	1	53394505	515	107.11	0.81	12	0.01	9.00	1196.00	1182	20230331	-18.44	734	20230103	31.34	1182	-18.44	20230331	734	31.34	20230103	1182	-18.44	20230331	734	31.34	20230103	0.20	N	012280	500	275 억	446364	N	N	90	N	N
114	20231110	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	964	9	2	0.94	103272758	108151	101.90	955	970	949	1241	669	955	954.89	0.80	22608	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	515	107.11	0.81	12	0.20	9.00	1196.00	1182	20230331	-18.44	734	20230103	31.34	1182	-18.44	20230331	734	31.34	20230103	1182	-18.44	20230331	734	31.34	20230103	0.27	N	012280	500	275 억	424876	N	N	90	N	N
115	20231110	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	8	2	0.84	98986220	103698	97.70	955	970	949	1241	669	955	954.56	0.80	20644	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	514	107.00	0.81	12	0.19	9.00	1196.00	1182	20230331	-18.53	734	20230103	31.20	1182	-18.53	20230331	734	31.20	20230103	1182	-18.53	20230331	734	31.20	20230103	0.27	N	012280	500	275 억	424876	N	N	17	N	N
116	20231110	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	5	2	0.52	91663816	96076	90.52	955	970	949	1241	669	955	954.06	0.80	19556	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	513	106.67	0.80	12	0.18	9.00	1196.00	1182	20230331	-18.78	734	20230103	30.79	1182	-18.78	20230331	734	30.79	20230103	1182	-18.78	20230331	734	30.79	20230103	0.27	N	012280	500	275 억	424876	N	N	17	N	N
117	20231110	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	0	3	0.00	80939824	84851	79.94	955	970	949	1241	669	955	953.88	0.80	17888	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	510	106.11	0.80	12	0.16	9.00	1196.00	1182	20230331	-19.20	734	20230103	30.11	1182	-19.20	20230331	734	30.11	20230103	1182	-19.20	20230331	734	30.11	20230103	0.27	N	012280	500	275 억	424876	N	N	17	N	N
118	20231110	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	-1	5	-0.10	71174397	74575	70.26	955	970	950	1241	669	955	954.39	0.80	9419	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	509	106.00	0.80	12	0.14	9.00	1196.00	1182	20230331	-19.29	734	20230103	29.97	1182	-19.29	20230331	734	29.97	20230103	1182	-19.29	20230331	734	29.97	20230103	0.27	N	012280	500	275 억	424876	N	N	17	N	N
119	20231110	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	0	3	0.00	45889203	48036	45.26	955	970	952	1241	669	955	955.32	0.80	6590	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	510	106.11	0.80	12	0.09	9.00	1196.00	1182	20230331	-19.20	734	20230103	30.11	1182	-19.20	20230331	734	30.11	20230103	1182	-19.20	20230331	734	30.11	20230103	0.27	N	012280	500	275 억	424876	N	N	17	N	N
120	20231110	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	0	3	0.00	39360635	41189	38.81	955	970	952	1241	669	955	955.63	0.80	5898	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	510	106.11	0.80	12	0.08	9.00	1196.00	1182	20230331	-19.20	734	20230103	30.11	1182	-19.20	20230331	734	30.11	20230103	1182	-19.20	20230331	734	30.11	20230103	0.27	N	012280	500	275 억	424876	N	N	17	N	N
121	20231110	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	0	3	0.00	7171095	7509	7.07	955	955	955	1241	669	955	955.00	0.80	192	1027	991	958	922	889	974	905	276	286	500	680	1	1	53394505	510	106.11	0.80	12	0.01	9.00	1196.00	1182	20230331	-19.20	734	20230103	30.11	1182	-19.20	20230331	734	30.11	20230103	1182	-19.20	20230331	734	30.11	20230103	0.27	N	012280	500	275 억	424876	N	N	17	N	N
122	20231109	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-34	5	-3.44	103392174	106077	74.70	989	994	925	1285	693	989	974.09	0.79	1350	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	510	106.11	0.80	12	0.20	9.00	1196.00	1182	20230331	-19.20	734	20230103	30.11	1182	-19.20	20230331	734	30.11	20230103	1182	-19.20	20230331	734	30.11	20230103	0.27	N	012280	500	275 억	423351	N	N	17	N	N
123	20231109	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-4	5	-0.40	69406977	70624	49.73	989	994	960	1285	693	989	982.35	0.79	-1059	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	526	109.44	0.82	12	0.13	9.00	1196.00	1182	20230331	-16.67	734	20230103	34.20	1182	-16.67	20230331	734	34.20	20230103	1182	-16.67	20230331	734	34.20	20230103	0.27	N	012280	500	275 억	423351	N	N	2	N	N
124	20231109	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	-2	5	-0.20	53608306	54369	38.29	989	994	980	1285	693	989	985.74	0.79	796	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	527	109.67	0.83	12	0.10	9.00	1196.00	1182	20230331	-16.50	734	20230103	34.47	1182	-16.50	20230331	734	34.47	20230103	1182	-16.50	20230331	734	34.47	20230103	0.27	N	012280	500	275 억	423351	N	N	2	N	N
125	20231109	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	-6	5	-0.61	51361454	52087	36.68	989	994	980	1285	693	989	985.80	0.79	262	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	525	109.22	0.82	12	0.10	9.00	1196.00	1182	20230331	-16.84	734	20230103	33.92	1182	-16.84	20230331	734	33.92	20230103	1182	-16.84	20230331	734	33.92	20230103	0.27	N	012280	500	275 억	423351	N	N	2	N	N
126	20231109	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-3	5	-0.30	37005698	37495	26.40	989	994	980	1285	693	989	986.67	0.79	-130	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	526	109.56	0.82	12	0.07	9.00	1196.00	1182	20230331	-16.58	734	20230103	34.33	1182	-16.58	20230331	734	34.33	20230103	1182	-16.58	20230331	734	34.33	20230103	0.27	N	012280	500	275 억	423351	N	N	2	N	N
127	20231109	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	0	3	0.00	32952213	33380	23.51	989	994	980	1285	693	989	986.90	0.79	423	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	528	109.89	0.83	12	0.06	9.00	1196.00	1182	20230331	-16.33	734	20230103	34.74	1182	-16.33	20230331	734	34.74	20230103	1182	-16.33	20230331	734	34.74	20230103	0.27	N	012280	500	275 억	423351	N	N	2	N	N
128	20231109	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	-7	5	-0.71	28026861	28374	19.98	989	994	980	1285	693	989	987.53	0.79	162	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	524	109.11	0.82	12	0.05	9.00	1196.00	1182	20230331	-16.92	734	20230103	33.79	1182	-16.92	20230331	734	33.79	20230103	1182	-16.92	20230331	734	33.79	20230103	0.27	N	012280	500	275 억	423351	N	N	2	N	N
129	20231109	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	2	2	0.20	4698119	4750	3.34	989	992	989	1285	693	989	990.32	0.79	1	1007	998	989	980	971	998	980	276	296	500	710	1	1	53394505	529	110.11	0.83	12	0.01	9.00	1196.00	1182	20230331	-16.16	734	20230103	35.01	1182	-16.16	20230331	734	35.01	20230103	1182	-16.16	20230331	734	35.01	20230103	0.27	N	012280	500	275 억	423351	N	N	2	N	N
130	20231108	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	3	2	0.30	140186710	142003	90.70	989	998	980	1281	691	986	987.23	0.77	13722	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	528	109.89	0.83	12	0.27	9.00	1196.00	1182	20230331	-16.33	734	20230103	34.74	1182	-16.33	20230331	734	34.74	20230103	1182	-16.33	20230331	734	34.74	20230103	0.29	N	012280	500	275 억	409454	N	N	2	N	N
131	20231108	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	7	2	0.71	137396244	139183	88.90	989	998	980	1281	691	986	987.18	0.77	13080	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	530	110.33	0.83	12	0.26	9.00	1196.00	1182	20230331	-15.99	734	20230103	35.29	1182	-15.99	20230331	734	35.29	20230103	1182	-15.99	20230331	734	35.29	20230103	0.29	N	012280	500	275 억	409454	N	N	0	N	N
132	20231108	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	5	2	0.51	111806870	113410	72.44	989	998	980	1281	691	986	985.86	0.77	8564	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	529	110.11	0.83	12	0.21	9.00	1196.00	1182	20230331	-16.16	734	20230103	35.01	1182	-16.16	20230331	734	35.01	20230103	1182	-16.16	20230331	734	35.01	20230103	0.29	N	012280	500	275 억	409454	N	N	0	N	N
133	20231108	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	2	2	0.20	105436536	106974	68.33	989	998	980	1281	691	986	985.62	0.77	6890	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	528	109.78	0.83	12	0.20	9.00	1196.00	1182	20230331	-16.41	734	20230103	34.60	1182	-16.41	20230331	734	34.60	20230103	1182	-16.41	20230331	734	34.60	20230103	0.29	N	012280	500	275 억	409454	N	N	0	N	N
134	20231108	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	1	2	0.10	86598339	87913	56.15	989	998	980	1281	691	986	985.02	0.77	9519	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	527	109.67	0.83	12	0.16	9.00	1196.00	1182	20230331	-16.50	734	20230103	34.47	1182	-16.50	20230331	734	34.47	20230103	1182	-16.50	20230331	734	34.47	20230103	0.29	N	012280	500	275 억	409454	N	N	0	N	N
135	20231108	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-1	5	-0.10	80429499	81653	52.16	989	998	980	1281	691	986	984.99	0.77	9839	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	526	109.44	0.82	12	0.15	9.00	1196.00	1182	20230331	-16.67	734	20230103	34.20	1182	-16.67	20230331	734	34.20	20230103	1182	-16.67	20230331	734	34.20	20230103	0.29	N	012280	500	275 억	409454	N	N	0	N	N
136	20231108	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	5	2	0.51	25191652	25459	16.26	989	998	985	1281	691	986	989.87	0.77	95	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	529	110.11	0.83	12	0.05	9.00	1196.00	1182	20230331	-16.16	734	20230103	35.01	1182	-16.16	20230331	734	35.01	20230103	1182	-16.16	20230331	734	35.01	20230103	0.29	N	012280	500	275 억	409454	N	N	0	N	N
137	20231108	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-1	5	-0.10	4538764	4597	2.94	989	998	985	1281	691	986	988.81	0.77	-38	1002	993	987	978	972	991	976	276	295	500	700	1	1	53394505	526	109.44	0.82	12	0.01	9.00	1196.00	1182	20230331	-16.67	734	20230103	34.20	1182	-16.67	20230331	734	34.20	20230103	1182	-16.67	20230331	734	34.20	20230103	0.29	N	012280	500	275 억	409454	N	N	0	N	N
138	20231107	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-3	5	-0.30	154447733	156523	52.29	990	996	981	1285	693	989	986.74	0.76	3658	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	526	109.56	0.82	12	0.29	9.00	1196.00	1182	20230331	-16.58	734	20230103	34.33	1182	-16.58	20230331	734	34.33	20230103	1182	-16.58	20230331	734	34.33	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
139	20231107	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-3	5	-0.30	148583287	150567	50.30	990	996	981	1285	693	989	986.83	0.76	3275	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	526	109.56	0.82	12	0.28	9.00	1196.00	1182	20230331	-16.58	734	20230103	34.33	1182	-16.58	20230331	734	34.33	20230103	1182	-16.58	20230331	734	34.33	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
140	20231107	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	-5	5	-0.51	134803487	136551	45.62	990	996	981	1285	693	989	987.20	0.76	2862	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	525	109.33	0.82	12	0.26	9.00	1196.00	1182	20230331	-16.75	734	20230103	34.06	1182	-16.75	20230331	734	34.06	20230103	1182	-16.75	20230331	734	34.06	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
141	20231107	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-3	5	-0.30	126287556	127900	42.73	990	996	981	1285	693	989	987.39	0.76	3030	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	526	109.56	0.82	12	0.24	9.00	1196.00	1182	20230331	-16.58	734	20230103	34.33	1182	-16.58	20230331	734	34.33	20230103	1182	-16.58	20230331	734	34.33	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
142	20231107	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	-6	5	-0.61	92409122	93443	31.22	990	996	981	1285	693	989	988.94	0.76	-8692	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	525	109.22	0.82	12	0.18	9.00	1196.00	1182	20230331	-16.84	734	20230103	33.92	1182	-16.84	20230331	734	33.92	20230103	1182	-16.84	20230331	734	33.92	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
143	20231107	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	5	2	0.51	67607185	68331	22.83	990	996	981	1285	693	989	989.41	0.76	-11200	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	531	110.44	0.83	12	0.13	9.00	1196.00	1182	20230331	-15.91	734	20230103	35.42	1182	-15.91	20230331	734	35.42	20230103	1182	-15.91	20230331	734	35.42	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
144	20231107	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	3	2	0.30	44457936	45008	15.04	990	992	981	1285	693	989	987.78	0.76	-11345	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	530	110.22	0.83	12	0.08	9.00	1196.00	1182	20230331	-16.07	734	20230103	35.15	1182	-16.07	20230331	734	35.15	20230103	1182	-16.07	20230331	734	35.15	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
145	20231107	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	-5	5	-0.51	16483388	16666	5.57	990	991	983	1285	693	989	989.04	0.76	-14998	1013	1001	992	980	971	996	975	276	296	500	710	1	1	53394505	525	109.33	0.82	12	0.03	9.00	1196.00	1182	20230331	-16.75	734	20230103	34.06	1182	-16.75	20230331	734	34.06	20230103	1182	-16.75	20230331	734	34.06	20230103	0.30	N	012280	500	275 억	405761	N	N	3	N	N
146	20231106	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	6	2	0.61	297161222	298688	100.74	1000	1004	983	1277	689	983	995.35	0.76	1380	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	528	109.89	0.83	12	0.56	9.00	1196.00	1182	20230331	-16.33	734	20230103	34.74	1182	-16.33	20230331	734	34.74	20230103	1182	-16.33	20230331	734	34.74	20230103	0.31	N	012280	500	275 억	404255	N	N	3	N	N
147	20231106	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	12	2	1.22	244721503	245800	82.90	1000	1004	983	1277	689	983	995.95	0.76	846	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	531	110.56	0.83	12	0.46	9.00	1196.00	1182	20230331	-15.82	734	20230103	35.56	1182	-15.82	20230331	734	35.56	20230103	1182	-15.82	20230331	734	35.56	20230103	0.31	N	012280	500	275 억	404255	N	N	0	N	N
148	20231106	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	8	2	0.81	225921920	226949	76.55	1000	1004	983	1277	689	983	995.83	0.76	4481	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	529	110.11	0.83	12	0.43	9.00	1196.00	1182	20230331	-16.16	734	20230103	35.01	1182	-16.16	20230331	734	35.01	20230103	1182	-16.16	20230331	734	35.01	20230103	0.31	N	012280	500	275 억	404255	N	N	0	N	N
149	20231106	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	15	2	1.53	206784010	207706	70.06	1000	1004	983	1277	689	983	995.96	0.76	4669	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	533	110.89	0.83	12	0.39	9.00	1196.00	1182	20230331	-15.57	734	20230103	35.97	1182	-15.57	20230331	734	35.97	20230103	1182	-15.57	20230331	734	35.97	20230103	0.31	N	012280	500	275 억	404255	N	N	0	N	N
150	20231106	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	10	2	1.02	187719016	188529	63.59	1000	1004	983	1277	689	983	996.15	0.76	4842	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	530	110.33	0.83	12	0.35	9.00	1196.00	1182	20230331	-15.99	734	20230103	35.29	1182	-15.99	20230331	734	35.29	20230103	1182	-15.99	20230331	734	35.29	20230103	0.31	N	012280	500	275 억	404255	N	N	0	N	N
151	20231106	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	15	2	1.53	140804478	141116	47.60	1000	1004	989	1277	689	983	998.49	0.76	6296	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	533	110.89	0.83	12	0.26	9.00	1196.00	1182	20230331	-15.57	734	20230103	35.97	1182	-15.57	20230331	734	35.97	20230103	1182	-15.57	20230331	734	35.97	20230103	0.31	N	012280	500	275 억	404255	N	N	0	N	N
152	20231106	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	19	2	1.93	97368804	97723	32.96	1000	1004	989	1277	689	983	997.30	0.76	5631	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	535	111.33	0.84	12	0.18	9.00	1196.00	1182	20230331	-15.23	734	20230103	36.51	1182	-15.23	20230331	734	36.51	20230103	1182	-15.23	20230331	734	36.51	20230103	0.31	N	012280	500	275 억	404255	N	N	0	N	N
153	20231106	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	15	2	1.53	16474993	16602	5.60	1000	1000	995	1277	689	983	998.12	0.76	-667	1013	998	970	955	927	1005	962	276	294	500	700	1	1	53394505	533	110.89	0.83	12	0.03	9.00	1196.00	1182	20230331	-15.57	734	20230103	35.97	1182	-15.57	20230331	734	35.97	20230103	1182	-15.57	20230331	734	35.97	20230103	0.31	N	012280	500	275 억	404255	N	N	0	N	N
154	20231103	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	31	2	3.26	284662291	295026	181.07	952	985	942	1237	667	952	964.86	0.74	7153	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	525	109.22	0.82	12	0.55	9.00	1196.00	1182	20230331	-16.84	734	20230103	33.92	1182	-16.84	20230331	734	33.92	20230103	1182	-16.84	20230331	734	33.92	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
155	20231103	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	29	2	3.05	275497148	285701	175.35	952	985	942	1237	667	952	964.28	0.74	5807	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	524	109.00	0.82	12	0.54	9.00	1196.00	1182	20230331	-17.01	734	20230103	33.65	1182	-17.01	20230331	734	33.65	20230103	1182	-17.01	20230331	734	33.65	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
156	20231103	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	11	2	1.16	173706859	181413	111.34	952	967	942	1237	667	952	957.52	0.74	-4365	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	514	107.00	0.81	12	0.34	9.00	1196.00	1182	20230331	-18.53	734	20230103	31.20	1182	-18.53	20230331	734	31.20	20230103	1182	-18.53	20230331	734	31.20	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
157	20231103	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	8	2	0.84	154066199	160955	98.79	952	967	942	1237	667	952	957.20	0.74	-5227	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	513	106.67	0.80	12	0.30	9.00	1196.00	1182	20230331	-18.78	734	20230103	30.79	1182	-18.78	20230331	734	30.79	20230103	1182	-18.78	20230331	734	30.79	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
158	20231103	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	4	2	0.42	135236224	141348	86.75	952	967	942	1237	667	952	956.76	0.74	-4611	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	510	106.22	0.80	12	0.26	9.00	1196.00	1182	20230331	-19.12	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1182	-19.12	20230331	734	30.25	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
159	20231103	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	4	2	0.42	108765376	113704	69.79	952	967	942	1237	667	952	956.57	0.74	-6012	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	510	106.22	0.80	12	0.21	9.00	1196.00	1182	20230331	-19.12	734	20230103	30.25	1182	-19.12	20230331	734	30.25	20230103	1182	-19.12	20230331	734	30.25	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
160	20231103	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	-3	5	-0.32	95890659	100193	61.49	952	967	942	1237	667	952	957.06	0.74	-7168	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	507	105.44	0.79	12	0.19	9.00	1196.00	1182	20230331	-19.71	734	20230103	29.29	1182	-19.71	20230331	734	29.29	20230103	1182	-19.71	20230331	734	29.29	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
161	20231103	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	6	2	0.63	4040641	4239	2.60	952	959	952	1237	667	952	953.21	0.74	-274	968	959	943	934	918	964	939	276	285	500	680	1	1	53394505	512	106.44	0.80	12	0.01	9.00	1196.00	1182	20230331	-18.95	734	20230103	30.52	1182	-18.95	20230331	734	30.52	20230103	1182	-18.95	20230331	734	30.52	20230103	0.36	N	012280	500	275 억	397302	N	N	0	N	N
162	20231102	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	952	27	2	2.92	154144377	162931	90.94	930	952	927	1202	648	925	946.07	0.71	15666	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	508	105.78	0.80	12	0.31	9.00	1196.00	1182	20230331	-19.46	734	20230103	29.70	1182	-19.46	20230331	734	29.70	20230103	1182	-19.46	20230331	734	29.70	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
163	20231102	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	952	27	2	2.92	142014687	150185	83.83	930	952	927	1202	648	925	945.60	0.71	15658	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	508	105.78	0.80	12	0.28	9.00	1196.00	1182	20230331	-19.46	734	20230103	29.70	1182	-19.46	20230331	734	29.70	20230103	1182	-19.46	20230331	734	29.70	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
164	20231102	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	951	26	2	2.81	129661120	137201	76.58	930	952	927	1202	648	925	945.05	0.71	15658	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	508	105.67	0.80	12	0.26	9.00	1196.00	1182	20230331	-19.54	734	20230103	29.56	1182	-19.54	20230331	734	29.56	20230103	1182	-19.54	20230331	734	29.56	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
165	20231102	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	24	2	2.59	120663053	127733	71.30	930	952	927	1202	648	925	944.65	0.71	14428	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	507	105.44	0.79	12	0.24	9.00	1196.00	1182	20230331	-19.71	734	20230103	29.29	1182	-19.71	20230331	734	29.29	20230103	1182	-19.71	20230331	734	29.29	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
166	20231102	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	25	2	2.70	105187351	111395	62.18	930	952	927	1202	648	925	944.27	0.71	12204	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	507	105.56	0.79	12	0.21	9.00	1196.00	1182	20230331	-19.63	734	20230103	29.43	1182	-19.63	20230331	734	29.43	20230103	1182	-19.63	20230331	734	29.43	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
167	20231102	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	946	21	2	2.27	98732846	104576	58.37	930	952	927	1202	648	925	944.13	0.71	12023	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	505	105.11	0.79	12	0.20	9.00	1196.00	1182	20230331	-19.97	734	20230103	28.88	1182	-19.97	20230331	734	28.88	20230103	1182	-19.97	20230331	734	28.88	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
168	20231102	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	23	2	2.49	54845207	58232	32.50	930	952	927	1202	648	925	941.84	0.71	3529	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	506	105.33	0.79	12	0.11	9.00	1196.00	1182	20230331	-19.80	734	20230103	29.16	1182	-19.80	20230331	734	29.16	20230103	1182	-19.80	20230331	734	29.16	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
169	20231102	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	11	2	1.19	1896468	2030	1.13	930	944	927	1202	648	925	934.22	0.71	-50	934	929	921	916	908	932	919	276	277	500	660	1	1	53394505	500	104.00	0.78	12	0.00	9.00	1196.00	1182	20230331	-20.81	734	20230103	27.52	1182	-20.81	20230331	734	27.52	20230103	1182	-20.81	20230331	734	27.52	20230103	0.38	N	012280	500	275 억	381636	N	N	0	N	N
170	20231101	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	925	15	2	1.65	164720337	178663	70.58	919	926	913	1183	637	910	922.09	0.69	10984	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	494	102.78	0.77	12	0.33	9.00	1196.00	1182	20230331	-21.74	734	20230103	26.02	1182	-21.74	20230331	734	26.02	20230103	1182	-21.74	20230331	734	26.02	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N
171	20231101	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	11	2	1.21	152810414	165767	65.48	919	926	913	1183	637	910	921.98	0.69	7377	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	492	102.33	0.77	12	0.31	9.00	1196.00	1182	20230331	-22.08	734	20230103	25.48	1182	-22.08	20230331	734	25.48	20230103	1182	-22.08	20230331	734	25.48	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N
172	20231101	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	12	2	1.32	133359936	144694	57.16	919	926	913	1183	637	910	921.82	0.69	6687	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	492	102.44	0.77	12	0.27	9.00	1196.00	1182	20230331	-22.00	734	20230103	25.61	1182	-22.00	20230331	734	25.61	20230103	1182	-22.00	20230331	734	25.61	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N
173	20231101	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	926	16	2	1.76	123970874	134534	53.15	919	926	913	1183	637	910	921.65	0.69	6076	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	494	102.89	0.77	12	0.25	9.00	1196.00	1182	20230331	-21.66	734	20230103	26.16	1182	-21.66	20230331	734	26.16	20230103	1182	-21.66	20230331	734	26.16	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N
174	20231101	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	13	2	1.43	109972167	119393	47.16	919	925	913	1183	637	910	921.27	0.69	5874	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	493	102.56	0.77	12	0.22	9.00	1196.00	1182	20230331	-21.91	734	20230103	25.75	1182	-21.91	20230331	734	25.75	20230103	1182	-21.91	20230331	734	25.75	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N
175	20231101	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	924	14	2	1.54	76698956	83276	32.90	919	925	913	1183	637	910	921.28	0.69	4847	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	493	102.67	0.77	12	0.16	9.00	1196.00	1182	20230331	-21.83	734	20230103	25.89	1182	-21.83	20230331	734	25.89	20230103	1182	-21.83	20230331	734	25.89	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N
176	20231101	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	13	2	1.43	60744041	65991	26.07	919	925	913	1183	637	910	920.80	0.69	4845	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	493	102.56	0.77	12	0.12	9.00	1196.00	1182	20230331	-21.91	734	20230103	25.75	1182	-21.91	20230331	734	25.75	20230103	1182	-21.91	20230331	734	25.75	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N
177	20231101	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	10	2	1.10	10057749	10958	4.33	919	924	913	1183	637	910	919.50	0.69	-1675	924	916	902	894	880	921	899	276	273	500	650	1	1	53394505	491	102.22	0.77	12	0.02	9.00	1196.00	1182	20230331	-22.17	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.38	N	012280	500	275 억	370652	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History