KissMeData/000040/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

52 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	20231031	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	-18	5	-3.38	228392651	439904	102.57	536	536	512	692	374	533	519.19	46.66	6300	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	495	-7.46	1.49	12	0.46	-69.00	345.00	942	20231004	-45.33	446	20230314	15.47	942	-45.33	20231004	446	15.47	20230314	942	-45.33	20231004	446	15.47	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
3	20231031	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-16	5	-3.00	217578423	418959	97.69	536	536	512	692	374	533	519.33	46.66	-3376	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	497	-7.49	1.50	12	0.44	-69.00	345.00	942	20231004	-45.12	446	20230314	15.92	942	-45.12	20231004	446	15.92	20230314	942	-45.12	20231004	446	15.92	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
4	20231031	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	518	-15	5	-2.81	183571169	353002	82.31	536	536	514	692	374	533	520.03	46.66	-3638	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	498	-7.51	1.50	12	0.37	-69.00	345.00	942	20231004	-45.01	446	20230314	16.14	942	-45.01	20231004	446	16.14	20230314	942	-45.01	20231004	446	16.14	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
5	20231031	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-8	5	-1.50	174691303	335828	78.30	536	536	514	692	374	533	520.18	46.66	-3495	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	505	-7.61	1.52	12	0.35	-69.00	345.00	942	20231004	-44.27	446	20230314	17.71	942	-44.27	20231004	446	17.71	20230314	942	-44.27	20231004	446	17.71	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
6	20231031	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-10	5	-1.88	173756415	334042	77.89	536	536	514	692	374	533	520.16	46.66	-2214	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	503	-7.58	1.52	12	0.35	-69.00	345.00	942	20231004	-44.48	446	20230314	17.26	942	-44.48	20231004	446	17.26	20230314	942	-44.48	20231004	446	17.26	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
7	20231031	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	518	-15	5	-2.81	149495938	287410	67.01	536	536	514	692	374	533	520.15	46.66	3486	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	498	-7.51	1.50	12	0.30	-69.00	345.00	942	20231004	-45.01	446	20230314	16.14	942	-45.01	20231004	446	16.14	20230314	942	-45.01	20231004	446	16.14	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
8	20231031	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	519	-14	5	-2.63	81812797	156196	36.42	536	536	519	692	374	533	523.78	46.66	4862	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	499	-7.52	1.50	12	0.16	-69.00	345.00	942	20231004	-44.90	446	20230314	16.37	942	-44.90	20231004	446	16.37	20230314	942	-44.90	20231004	446	16.37	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
9	20231031	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	1	2	0.19	1180834	2207	0.51	536	536	534	692	374	533	535.04	46.66	-377	560	546	537	523	514	542	519	481	159	500	360	1	1	96138465	513	-7.74	1.55	12	0.00	-69.00	345.00	942	20231004	-43.31	446	20230314	19.73	942	-43.31	20231004	446	19.73	20230314	942	-43.31	20231004	446	19.73	20230314	0.32	N	000040	500	480 억	44855019	N	N	0	N	N
10	20231030	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	-8	5	-1.48	225665647	422169	74.46	545	551	528	703	379	541	534.54	46.55	94313	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	512	-7.72	1.54	12	0.44	-69.00	345.00	942	20231004	-43.42	446	20230314	19.51	942	-43.42	20231004	446	19.51	20230314	942	-43.42	20231004	446	19.51	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
11	20231030	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	-5	5	-0.92	210886099	394379	69.56	545	551	528	703	379	541	534.73	46.55	90238	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	515	-7.77	1.55	12	0.41	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
12	20231030	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	535	-6	5	-1.11	179427680	335483	59.17	545	551	528	703	379	541	534.83	46.55	59556	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	514	-7.75	1.55	12	0.35	-69.00	345.00	942	20231004	-43.21	446	20230314	19.96	942	-43.21	20231004	446	19.96	20230314	942	-43.21	20231004	446	19.96	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
13	20231030	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	538	-3	5	-0.55	168212979	314595	55.49	545	551	528	703	379	541	534.70	46.55	49809	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	517	-7.80	1.56	12	0.33	-69.00	345.00	942	20231004	-42.89	446	20230314	20.63	942	-42.89	20231004	446	20.63	20230314	942	-42.89	20231004	446	20.63	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
14	20231030	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	-9	5	-1.66	145062092	271121	47.82	545	551	528	703	379	541	535.05	46.55	49731	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	511	-7.71	1.54	12	0.28	-69.00	345.00	942	20231004	-43.52	446	20230314	19.28	942	-43.52	20231004	446	19.28	20230314	942	-43.52	20231004	446	19.28	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
15	20231030	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	-4	5	-0.74	112472996	209867	37.02	545	551	528	703	379	541	535.93	46.55	47792	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	516	-7.78	1.56	12	0.22	-69.00	345.00	942	20231004	-42.99	446	20230314	20.40	942	-42.99	20231004	446	20.40	20230314	942	-42.99	20231004	446	20.40	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
16	20231030	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	-5	5	-0.92	78756979	147112	25.95	545	551	528	703	379	541	535.35	46.55	-2849	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	515	-7.77	1.55	12	0.15	-69.00	345.00	942	20231004	-43.10	446	20230314	20.18	942	-43.10	20231004	446	20.18	20230314	942	-43.10	20231004	446	20.18	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
17	20231030	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	550	9	2	1.66	3397518	6223	1.10	545	550	545	703	379	541	545.96	46.55	1906	574	557	545	528	516	566	537	481	162	500	360	1	1	96138465	529	-7.97	1.59	12	0.01	-69.00	345.00	942	20231004	-41.61	446	20230314	23.32	942	-41.61	20231004	446	23.32	20230314	942	-41.61	20231004	446	23.32	20230314	0.32	N	000040	500	480 억	44754964	N	N	0	N	N
18	20231027	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	541	-9	5	-1.64	301826816	556635	160.95	540	562	533	715	385	550	542.23	46.46	84264	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	520	-7.84	1.57	12	0.58	-69.00	345.00	942	20231004	-42.57	446	20230314	21.30	942	-42.57	20231004	446	21.30	20230314	942	-42.57	20231004	446	21.30	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
19	20231027	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	541	-9	5	-1.64	285629725	526616	152.27	540	562	533	715	385	550	542.39	46.46	90685	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	520	-7.84	1.57	12	0.55	-69.00	345.00	942	20231004	-42.57	446	20230314	21.30	942	-42.57	20231004	446	21.30	20230314	942	-42.57	20231004	446	21.30	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
20	20231027	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	546	-4	5	-0.73	212453227	390043	112.78	540	562	534	715	385	550	544.69	46.46	83768	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	525	-7.91	1.58	12	0.41	-69.00	345.00	942	20231004	-42.04	446	20230314	22.42	942	-42.04	20231004	446	22.42	20230314	942	-42.04	20231004	446	22.42	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
21	20231027	130102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	542	-8	5	-1.45	206977846	379968	109.87	540	562	534	715	385	550	544.72	46.46	88834	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	521	-7.86	1.57	12	0.40	-69.00	345.00	942	20231004	-42.46	446	20230314	21.52	942	-42.46	20231004	446	21.52	20230314	942	-42.46	20231004	446	21.52	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
22	20231027	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	550	0	3	0.00	191665919	351991	101.78	540	562	534	715	385	550	544.52	46.46	107699	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	529	-7.97	1.59	12	0.37	-69.00	345.00	942	20231004	-41.61	446	20230314	23.32	942	-41.61	20231004	446	23.32	20230314	942	-41.61	20231004	446	23.32	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
23	20231027	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	549	-1	5	-0.18	142849899	263618	76.22	540	549	534	715	385	550	541.88	46.46	138991	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	528	-7.96	1.59	12	0.27	-69.00	345.00	942	20231004	-41.72	446	20230314	23.09	942	-41.72	20231004	446	23.09	20230314	942	-41.72	20231004	446	23.09	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
24	20231027	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	540	-10	5	-1.82	78586066	145299	42.01	540	548	534	715	385	550	540.86	46.46	68249	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	519	-7.83	1.57	12	0.15	-69.00	345.00	942	20231004	-42.68	446	20230314	21.08	942	-42.68	20231004	446	21.08	20230314	942	-42.68	20231004	446	21.08	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
25	20231027	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	540	-10	5	-1.82	3632339	6725	1.94	540	548	540	715	385	550	540.12	46.46	2145	578	563	554	539	530	559	535	481	165	500	370	1	1	96138465	519	-7.83	1.57	12	0.01	-69.00	345.00	942	20231004	-42.68	446	20230314	21.08	942	-42.68	20231004	446	21.08	20230314	942	-42.68	20231004	446	21.08	20230314	0.31	N	000040	500	480 억	44664325	N	N	0	N	N
26	20231026	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	550	-21	5	-3.68	190327634	344456	80.51	569	569	545	742	400	571	552.55	46.52	-47974	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	529	-7.97	1.59	12	0.36	-69.00	345.00	942	20231004	-41.61	446	20230314	23.32	942	-41.61	20231004	446	23.32	20230314	942	-41.61	20231004	446	23.32	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
27	20231026	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	553	-18	5	-3.15	165045371	298310	69.73	569	569	545	742	400	571	553.27	46.52	-47976	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	532	-8.01	1.60	12	0.31	-69.00	345.00	942	20231004	-41.30	446	20230314	23.99	942	-41.30	20231004	446	23.99	20230314	942	-41.30	20231004	446	23.99	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
28	20231026	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	552	-19	5	-3.33	131451808	237206	55.44	569	569	545	742	400	571	554.17	46.52	-56929	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	531	-8.00	1.60	12	0.25	-69.00	345.00	942	20231004	-41.40	446	20230314	23.77	942	-41.40	20231004	446	23.77	20230314	942	-41.40	20231004	446	23.77	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
29	20231026	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	558	-13	5	-2.28	122147423	220458	51.53	569	569	545	742	400	571	554.06	46.52	-55390	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	536	-8.09	1.62	12	0.23	-69.00	345.00	942	20231004	-40.76	446	20230314	25.11	942	-40.76	20231004	446	25.11	20230314	942	-40.76	20231004	446	25.11	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
30	20231026	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	547	-24	5	-4.20	110296364	199017	46.52	569	569	545	742	400	571	554.21	46.52	-54996	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	526	-7.93	1.59	12	0.21	-69.00	345.00	942	20231004	-41.93	446	20230314	22.65	942	-41.93	20231004	446	22.65	20230314	942	-41.93	20231004	446	22.65	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
31	20231026	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	554	-17	5	-2.98	83510246	150353	35.14	569	569	545	742	400	571	555.43	46.52	-51977	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	533	-8.03	1.61	12	0.16	-69.00	345.00	942	20231004	-41.19	446	20230314	24.22	942	-41.19	20231004	446	24.22	20230314	942	-41.19	20231004	446	24.22	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
32	20231026	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	554	-17	5	-2.98	58616017	105507	24.66	569	569	545	742	400	571	555.57	46.52	-44797	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	533	-8.03	1.61	12	0.11	-69.00	345.00	942	20231004	-41.19	446	20230314	24.22	942	-41.19	20231004	446	24.22	20230314	942	-41.19	20231004	446	24.22	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
33	20231026	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	561	-10	5	-1.75	3065195	5430	1.27	569	569	559	742	400	571	564.49	46.52	-3885	595	583	572	560	549	589	566	481	171	500	380	1	1	96138465	539	-8.13	1.63	12	0.01	-69.00	345.00	942	20231004	-40.45	446	20230314	25.78	942	-40.45	20231004	446	25.78	20230314	942	-40.45	20231004	446	25.78	20230314	0.30	N	000040	500	480 억	44725428	N	N	0	N	N
34	20231025	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	571	-1	5	-0.17	240288655	421237	73.53	569	584	561	743	401	572	570.44	46.51	3407	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	549	-8.28	1.66	12	0.44	-69.00	345.00	942	20231004	-39.38	446	20230314	28.03	942	-39.38	20231004	446	28.03	20230314	942	-39.38	20231004	446	28.03	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
35	20231025	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	572	0	3	0.00	224143630	392885	68.58	569	584	561	743	401	572	570.51	46.51	12108	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	550	-8.29	1.66	12	0.41	-69.00	345.00	942	20231004	-39.28	446	20230314	28.25	942	-39.28	20231004	446	28.25	20230314	942	-39.28	20231004	446	28.25	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
36	20231025	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	575	3	2	0.52	205886255	360922	63.00	569	584	561	743	401	572	570.45	46.51	33920	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	553	-8.33	1.67	12	0.38	-69.00	345.00	942	20231004	-38.96	446	20230314	28.92	942	-38.96	20231004	446	28.92	20230314	942	-38.96	20231004	446	28.92	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
37	20231025	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	574	2	2	0.35	185914081	326146	56.93	569	584	561	743	401	572	570.03	46.51	34774	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	552	-8.32	1.66	12	0.34	-69.00	345.00	942	20231004	-39.07	446	20230314	28.70	942	-39.07	20231004	446	28.70	20230314	942	-39.07	20231004	446	28.70	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
38	20231025	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	576	4	2	0.70	147595718	259133	45.23	569	584	561	743	401	572	569.58	46.51	69372	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	554	-8.35	1.67	12	0.27	-69.00	345.00	942	20231004	-38.85	446	20230314	29.15	942	-38.85	20231004	446	29.15	20230314	942	-38.85	20231004	446	29.15	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
39	20231025	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	570	-2	5	-0.35	131247643	230814	40.29	569	578	561	743	401	572	568.63	46.51	70313	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	548	-8.26	1.65	12	0.24	-69.00	345.00	942	20231004	-39.49	446	20230314	27.80	942	-39.49	20231004	446	27.80	20230314	942	-39.49	20231004	446	27.80	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
40	20231025	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	575	3	2	0.52	103539383	182530	31.86	569	575	561	743	401	572	567.25	46.51	71428	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	553	-8.33	1.67	12	0.19	-69.00	345.00	942	20231004	-38.96	446	20230314	28.92	942	-38.96	20231004	446	28.92	20230314	942	-38.96	20231004	446	28.92	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
41	20231025	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	567	-5	5	-0.87	27243148	47879	8.36	569	569	567	743	401	572	569.00	46.51	13310	608	590	561	543	514	599	552	481	171	500	380	1	1	96138465	545	-8.22	1.64	12	0.05	-69.00	345.00	942	20231004	-39.81	446	20230314	27.13	942	-39.81	20231004	446	27.13	20230314	942	-39.81	20231004	446	27.13	20230314	0.30	N	000040	500	480 억	44717035	N	N	0	N	N
42	20231024	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	572	8	2	1.42	317852697	571997	105.53	562	579	532	733	395	564	555.69	46.44	71653	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	550	-8.29	1.66	12	0.59	-69.00	345.00	942	20231004	-39.28	446	20230314	28.25	942	-39.28	20231004	446	28.25	20230314	942	-39.28	20231004	446	28.25	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
43	20231024	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	573	9	2	1.60	293856672	530067	97.80	562	579	532	733	395	564	554.38	46.44	65263	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	551	-8.30	1.66	12	0.55	-69.00	345.00	942	20231004	-39.17	446	20230314	28.48	942	-39.17	20231004	446	28.48	20230314	942	-39.17	20231004	446	28.48	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
44	20231024	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	570	6	2	1.06	260306707	471522	86.99	562	572	532	733	395	564	552.06	46.44	75520	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	548	-8.26	1.65	12	0.49	-69.00	345.00	942	20231004	-39.49	446	20230314	27.80	942	-39.49	20231004	446	27.80	20230314	942	-39.49	20231004	446	27.80	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
45	20231024	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	560	-4	5	-0.71	229264219	416614	76.86	562	564	532	733	395	564	550.30	46.44	67788	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	538	-8.12	1.62	12	0.43	-69.00	345.00	942	20231004	-40.55	446	20230314	25.56	942	-40.55	20231004	446	25.56	20230314	942	-40.55	20231004	446	25.56	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
46	20231024	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	554	-10	5	-1.77	207827843	378032	69.75	562	564	532	733	395	564	549.76	46.44	56350	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	533	-8.03	1.61	12	0.39	-69.00	345.00	942	20231004	-41.19	446	20230314	24.22	942	-41.19	20231004	446	24.22	20230314	942	-41.19	20231004	446	24.22	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
47	20231024	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	546	-18	5	-3.19	149914092	272321	50.24	562	564	532	733	395	564	550.51	46.44	6805	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	525	-7.91	1.58	12	0.28	-69.00	345.00	942	20231004	-42.04	446	20230314	22.42	942	-42.04	20231004	446	22.42	20230314	942	-42.04	20231004	446	22.42	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
48	20231024	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	544	-20	5	-3.55	106592189	192231	35.47	562	564	542	733	395	564	554.50	46.44	17366	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	523	-7.88	1.58	12	0.20	-69.00	345.00	942	20231004	-42.25	446	20230314	21.97	942	-42.25	20231004	446	21.97	20230314	942	-42.25	20231004	446	21.97	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
49	20231024	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	561	-3	5	-0.53	6753757	12036	2.22	562	564	553	733	395	564	561.13	46.44	3513	613	588	574	549	535	581	542	481	169	500	380	1	1	96138465	539	-8.13	1.63	12	0.01	-69.00	345.00	942	20231004	-40.45	446	20230314	25.78	942	-40.45	20231004	446	25.78	20230314	942	-40.45	20231004	446	25.78	20230314	0.30	N	000040	500	480 억	44647526	N	N	0	N	N
50	20231023	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	564	-26	5	-4.41	307135183	539755	76.47	573	599	560	767	413	590	569.03	46.42	15444	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	542	-8.17	1.63	12	0.56	-69.00	345.00	942	20231004	-40.13	446	20230314	26.46	942	-40.13	20231004	446	26.46	20230314	942	-40.13	20231004	446	26.46	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
51	20231023	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	565	-25	5	-4.24	300774920	528499	74.88	573	599	560	767	413	590	569.11	46.42	14777	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	543	-8.19	1.64	12	0.55	-69.00	345.00	942	20231004	-40.02	446	20230314	26.68	942	-40.02	20231004	446	26.68	20230314	942	-40.02	20231004	446	26.68	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
52	20231023	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	561	-29	5	-4.92	253187357	444005	62.91	573	599	560	767	413	590	570.24	46.42	3523	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	539	-8.13	1.63	12	0.46	-69.00	345.00	942	20231004	-40.45	446	20230314	25.78	942	-40.45	20231004	446	25.78	20230314	942	-40.45	20231004	446	25.78	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
53	20231023	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	565	-25	5	-4.24	197959622	346150	49.04	573	599	560	767	413	590	571.89	46.42	-10159	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	543	-8.19	1.64	12	0.36	-69.00	345.00	942	20231004	-40.02	446	20230314	26.68	942	-40.02	20231004	446	26.68	20230314	942	-40.02	20231004	446	26.68	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
54	20231023	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	577	-13	5	-2.20	158733111	277151	39.27	573	599	560	767	413	590	572.73	46.42	15659	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	555	-8.36	1.67	12	0.29	-69.00	345.00	942	20231004	-38.75	446	20230314	29.37	942	-38.75	20231004	446	29.37	20230314	942	-38.75	20231004	446	29.37	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
55	20231023	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	577	-13	5	-2.20	148217224	258826	36.67	573	599	560	767	413	590	572.65	46.42	25685	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	555	-8.36	1.67	12	0.27	-69.00	345.00	942	20231004	-38.75	446	20230314	29.37	942	-38.75	20231004	446	29.37	20230314	942	-38.75	20231004	446	29.37	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
56	20231023	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	568	-22	5	-3.73	106530086	186194	26.38	573	599	560	767	413	590	572.15	46.42	21500	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	546	-8.23	1.65	12	0.19	-69.00	345.00	942	20231004	-39.70	446	20230314	27.35	942	-39.70	20231004	446	27.35	20230314	942	-39.70	20231004	446	27.35	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
57	20231023	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	587	-3	5	-0.51	1411511	2423	0.34	573	587	573	767	413	590	582.55	46.42	0	624	606	585	567	546	596	557	481	177	500	400	1	1	96138465	564	-8.51	1.70	12	0.00	-69.00	345.00	942	20231004	-37.69	446	20230314	31.61	942	-37.69	20231004	446	31.61	20230314	942	-37.69	20231004	446	31.61	20230314	0.31	N	000040	500	480 억	44626328	N	N	0	N	N
58	20231020	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	590	-12	5	-1.99	405622236	699365	52.03	602	603	564	782	422	602	579.93	46.35	58518	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	567	-8.55	1.71	12	0.73	-69.00	345.00	942	20231004	-37.37	446	20230314	32.29	942	-37.37	20231004	446	32.29	20230314	942	-37.37	20231004	446	32.29	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
59	20231020	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	580	-22	5	-3.65	390672106	673968	50.14	602	603	564	782	422	602	579.66	46.35	68967	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	558	-8.41	1.68	12	0.70	-69.00	345.00	942	20231004	-38.43	446	20230314	30.04	942	-38.43	20231004	446	30.04	20230314	942	-38.43	20231004	446	30.04	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
60	20231020	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	585	-17	5	-2.82	372463295	642807	47.82	602	603	564	782	422	602	579.43	46.35	78616	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	562	-8.48	1.70	12	0.67	-69.00	345.00	942	20231004	-37.90	446	20230314	31.17	942	-37.90	20231004	446	31.17	20230314	942	-37.90	20231004	446	31.17	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
61	20231020	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	584	-18	5	-2.99	330247862	570354	42.43	602	603	564	782	422	602	579.02	46.35	66951	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	561	-8.46	1.69	12	0.59	-69.00	345.00	942	20231004	-38.00	446	20230314	30.94	942	-38.00	20231004	446	30.94	20230314	942	-38.00	20231004	446	30.94	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
62	20231020	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	593	-9	5	-1.50	287303541	497176	36.99	602	603	564	782	422	602	577.87	46.35	54515	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	570	-8.59	1.72	12	0.52	-69.00	345.00	942	20231004	-37.05	446	20230314	32.96	942	-37.05	20231004	446	32.96	20230314	942	-37.05	20231004	446	32.96	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
63	20231020	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	577	-25	5	-4.15	255655764	442921	32.95	602	603	564	782	422	602	577.20	46.35	39895	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	555	-8.36	1.67	12	0.46	-69.00	345.00	942	20231004	-38.75	446	20230314	29.37	942	-38.75	20231004	446	29.37	20230314	942	-38.75	20231004	446	29.37	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
64	20231020	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	568	-34	5	-5.65	218411896	378005	28.12	602	603	564	782	422	602	577.80	46.35	17410	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	546	-8.23	1.65	12	0.39	-69.00	345.00	942	20231004	-39.70	446	20230314	27.35	942	-39.70	20231004	446	27.35	20230314	942	-39.70	20231004	446	27.35	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
65	20231020	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	597	-5	5	-0.83	6077981	10117	0.75	602	603	597	782	422	602	600.76	46.35	-2077	686	644	620	578	554	632	566	481	180	500	400	1	1	96138465	574	-8.65	1.73	12	0.01	-69.00	345.00	942	20231004	-36.62	446	20230314	33.86	942	-36.62	20231004	446	33.86	20230314	942	-36.62	20231004	446	33.86	20230314	0.29	N	000040	500	480 억	44559921	N	N	0	N	N
66	20231019	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	602	-64	5	-9.61	825078721	1338811	62.00	662	662	596	865	467	666	616.32	46.45	-101602	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	579	-8.72	1.74	12	1.39	-69.00	345.00	942	20231004	-36.09	446	20230314	34.98	942	-36.09	20231004	446	34.98	20230314	942	-36.09	20231004	446	34.98	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
67	20231019	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	600	-66	5	-9.91	805366140	1305979	60.48	662	662	596	865	467	666	616.68	46.45	-96507	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	577	-8.70	1.74	12	1.36	-69.00	345.00	942	20231004	-36.31	446	20230314	34.53	942	-36.31	20231004	446	34.53	20230314	942	-36.31	20231004	446	34.53	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
68	20231019	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	598	-68	5	-10.21	743850490	1203205	55.72	662	662	598	865	467	666	618.22	46.45	-39907	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	575	-8.67	1.73	12	1.25	-69.00	345.00	942	20231004	-36.52	446	20230314	34.08	942	-36.52	20231004	446	34.08	20230314	942	-36.52	20231004	446	34.08	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
69	20231019	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	606	-60	5	-9.01	664599095	1071591	49.62	662	662	599	865	467	666	620.20	46.45	17248	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	583	-8.78	1.76	12	1.11	-69.00	345.00	942	20231004	-35.67	446	20230314	35.87	942	-35.67	20231004	446	35.87	20230314	942	-35.67	20231004	446	35.87	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
70	20231019	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	603	-63	5	-9.46	614113094	988181	45.76	662	662	599	865	467	666	621.46	46.45	16315	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	580	-8.74	1.75	12	1.03	-69.00	345.00	942	20231004	-35.99	446	20230314	35.20	942	-35.99	20231004	446	35.20	20230314	942	-35.99	20231004	446	35.20	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
71	20231019	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	607	-59	5	-8.86	419317510	666128	30.85	662	662	607	865	467	666	629.48	46.45	16062	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	584	-8.80	1.76	12	0.69	-69.00	345.00	942	20231004	-35.56	446	20230314	36.10	942	-35.56	20231004	446	36.10	20230314	942	-35.56	20231004	446	36.10	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
72	20231019	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	643	-23	5	-3.45	145378541	224562	10.40	662	662	640	865	467	666	647.39	46.45	-31358	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	618	-9.32	1.86	12	0.23	-69.00	345.00	942	20231004	-31.74	446	20230314	44.17	942	-31.74	20231004	446	44.17	20230314	942	-31.74	20231004	446	44.17	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
73	20231019	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	659	-7	5	-1.05	11821251	17863	0.83	662	662	658	865	467	666	661.77	46.45	-5048	736	700	662	626	588	719	645	481	199	500	450	1	1	96138465	634	-9.55	1.91	12	0.02	-69.00	345.00	942	20231004	-30.04	446	20230314	47.76	942	-30.04	20231004	446	47.76	20230314	942	-30.04	20231004	446	47.76	20230314	0.31	N	000040	500	480 억	44657181	N	N	1	N	N
74	20231018	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	666	45	2	7.25	1441209496	2149313	193.24	624	698	624	807	435	621	670.55	46.38	98123	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	640	-9.65	1.93	12	2.24	-69.00	345.00	942	20231004	-29.30	446	20230314	49.33	942	-29.30	20231004	446	49.33	20230314	942	-29.30	20231004	446	49.33	20230314	0.31	N	000040	500	480 억	44588792	N	N	1	N	N
75	20231018	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	666	45	2	7.25	1404993050	2095017	188.36	624	698	624	807	435	621	670.64	46.38	106254	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	640	-9.65	1.93	12	2.18	-69.00	345.00	942	20231004	-29.30	446	20230314	49.33	942	-29.30	20231004	446	49.33	20230314	942	-29.30	20231004	446	49.33	20230314	0.31	N	000040	500	480 억	44588792	N	N	2	N	N
76	20231018	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	668	47	2	7.57	1341645849	1999918	179.81	624	698	624	807	435	621	670.85	46.38	116709	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	642	-9.68	1.94	12	2.08	-69.00	345.00	942	20231004	-29.09	446	20230314	49.78	942	-29.09	20231004	446	49.78	20230314	942	-29.09	20231004	446	49.78	20230314	0.31	N	000040	500	480 억	44588792	N	N	2	N	N
77	20231018	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	670	49	2	7.89	1311797731	1955159	175.78	624	698	624	807	435	621	670.94	46.38	120610	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	644	-9.71	1.94	12	2.03	-69.00	345.00	942	20231004	-28.87	446	20230314	50.22	942	-28.87	20231004	446	50.22	20230314	942	-28.87	20231004	446	50.22	20230314	0.31	N	000040	500	480 억	44588792	N	N	2	N	N
78	20231018	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	672	51	2	8.21	1193352633	1777934	159.85	624	698	624	807	435	621	671.20	46.38	114885	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	646	-9.74	1.95	12	1.85	-69.00	345.00	942	20231004	-28.66	446	20230314	50.67	942	-28.66	20231004	446	50.67	20230314	942	-28.66	20231004	446	50.67	20230314	0.31	N	000040	500	480 억	44588792	N	N	2	N	N
79	20231018	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	669	48	2	7.73	979198742	1459871	131.25	624	698	624	807	435	621	670.74	46.38	69046	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	643	-9.70	1.94	12	1.52	-69.00	345.00	942	20231004	-28.98	446	20230314	50.00	942	-28.98	20231004	446	50.00	20230314	942	-28.98	20231004	446	50.00	20230314	0.31	N	000040	500	480 억	44588792	N	N	2	N	N
80	20231018	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	661	40	2	6.44	372890755	568733	51.13	624	678	624	807	435	621	655.65	46.38	75266	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	635	-9.58	1.92	12	0.59	-69.00	345.00	942	20231004	-29.83	446	20230314	48.21	942	-29.83	20231004	446	48.21	20230314	942	-29.83	20231004	446	48.21	20230314	0.31	N	000040	500	480 억	44588792	N	N	2	N	N
81	20231018	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	628	7	2	1.13	4832478	7743	0.70	624	628	624	807	435	621	624.11	46.38	-5076	652	636	624	608	596	644	616	481	186	500	420	1	1	96138465	604	-9.10	1.82	12	0.01	-69.00	345.00	942	20231004	-33.33	446	20230314	40.81	942	-33.33	20231004	446	40.81	20230314	942	-33.33	20231004	446	40.81	20230314	0.31	N	000040	500	480 억	44588792	N	N	2	N	N
82	20231017	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	621	13	2	2.14	686625369	1093886	129.06	612	640	612	790	426	608	627.69	46.55	-175022	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	597	-9.00	1.80	12	1.14	-69.00	345.00	942	20231004	-34.08	446	20230314	39.24	942	-34.08	20231004	446	39.24	20230314	942	-34.08	20231004	446	39.24	20230314	0.32	N	000040	500	480 억	44749871	N	N	2	N	N
83	20231017	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	625	17	2	2.80	630702439	1004317	118.49	612	640	612	790	426	608	627.99	46.55	-153509	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	601	-9.06	1.81	12	1.04	-69.00	345.00	942	20231004	-33.65	446	20230314	40.13	942	-33.65	20231004	446	40.13	20230314	942	-33.65	20231004	446	40.13	20230314	0.32	N	000040	500	480 억	44749871	N	N	0	N	N
84	20231017	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	630	22	2	3.62	547118594	870978	102.76	612	640	612	790	426	608	628.17	46.55	-166672	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	606	-9.13	1.83	12	0.91	-69.00	345.00	942	20231004	-33.12	446	20230314	41.26	942	-33.12	20231004	446	41.26	20230314	942	-33.12	20231004	446	41.26	20230314	0.32	N	000040	500	480 억	44749871	N	N	0	N	N
85	20231017	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	634	26	2	4.28	496105785	790150	93.22	612	640	612	790	426	608	627.86	46.55	-117902	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	610	-9.19	1.84	12	0.82	-69.00	345.00	942	20231004	-32.70	446	20230314	42.15	942	-32.70	20231004	446	42.15	20230314	942	-32.70	20231004	446	42.15	20230314	0.32	N	000040	500	480 억	44749871	N	N	0	N	N
86	20231017	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	638	30	2	4.93	473029092	753766	88.93	612	640	612	790	426	608	627.55	46.55	-106001	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	613	-9.25	1.85	12	0.78	-69.00	345.00	942	20231004	-32.27	446	20230314	43.05	942	-32.27	20231004	446	43.05	20230314	942	-32.27	20231004	446	43.05	20230314	0.32	N	000040	500	480 억	44749871	N	N	0	N	N
87	20231017	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	632	24	2	3.95	373341822	596751	70.40	612	637	612	790	426	608	625.62	46.55	-75905	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	608	-9.16	1.83	12	0.62	-69.00	345.00	942	20231004	-32.91	446	20230314	41.70	942	-32.91	20231004	446	41.70	20230314	942	-32.91	20231004	446	41.70	20230314	0.32	N	000040	500	480 억	44749871	N	N	0	N	N
88	20231017	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	627	19	2	3.12	256783654	411510	48.55	612	635	612	790	426	608	624.00	46.55	-12821	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	603	-9.09	1.82	12	0.43	-69.00	345.00	942	20231004	-33.44	446	20230314	40.58	942	-33.44	20231004	446	40.58	20230314	942	-33.44	20231004	446	40.58	20230314	0.32	N	000040	500	480 억	44749871	N	N	0	N	N
89	20231017	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	615	7	2	1.15	1698193	2767	0.33	612	615	612	790	426	608	613.73	46.55	1003	648	628	613	593	578	620	585	481	182	500	410	1	1	96138465	591	-8.91	1.78	12	0.00	-69.00	345.00	942	20231004	-34.71	446	20230314	37.89	942	-34.71	20231004	446	37.89	20230314	942	-34.71	20231004	446	37.89	20230314	0.32	N	000040	500	480 억	44749871	N	N	0	N	N
90	20231016	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	608	-21	5	-3.34	513597124	843231	99.01	628	633	598	817	441	629	609.08	46.49	49213	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	585	-8.81	1.76	12	0.88	-69.00	345.00	942	20231004	-35.46	446	20230314	36.32	942	-35.46	20231004	446	36.32	20230314	942	-35.46	20231004	446	36.32	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
91	20231016	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	606	-23	5	-3.66	491485279	806767	94.73	628	633	598	817	441	629	609.20	46.49	52888	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	583	-8.78	1.76	12	0.84	-69.00	345.00	942	20231004	-35.67	446	20230314	35.87	942	-35.67	20231004	446	35.87	20230314	942	-35.67	20231004	446	35.87	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
92	20231016	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-24	5	-3.82	427966143	701305	82.34	628	633	599	817	441	629	610.24	46.49	28299	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	582	-8.77	1.75	12	0.73	-69.00	345.00	942	20231004	-35.77	446	20230314	35.65	942	-35.77	20231004	446	35.65	20230314	942	-35.77	20231004	446	35.65	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
93	20231016	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-24	5	-3.82	409352511	670664	78.75	628	633	599	817	441	629	610.37	46.49	21084	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	582	-8.77	1.75	12	0.70	-69.00	345.00	942	20231004	-35.77	446	20230314	35.65	942	-35.77	20231004	446	35.65	20230314	942	-35.77	20231004	446	35.65	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
94	20231016	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	602	-27	5	-4.29	383935072	628545	73.80	628	633	599	817	441	629	610.83	46.49	31224	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	579	-8.72	1.74	12	0.65	-69.00	345.00	942	20231004	-36.09	446	20230314	34.98	942	-36.09	20231004	446	34.98	20230314	942	-36.09	20231004	446	34.98	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
95	20231016	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	610	-19	5	-3.02	294441713	480329	56.40	628	633	600	817	441	629	613.00	46.49	26301	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	586	-8.84	1.77	12	0.50	-69.00	345.00	942	20231004	-35.24	446	20230314	36.77	942	-35.24	20231004	446	36.77	20230314	942	-35.24	20231004	446	36.77	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
96	20231016	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	612	-17	5	-2.70	139592490	224932	26.41	628	633	606	817	441	629	620.60	46.49	14061	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	588	-8.87	1.77	12	0.23	-69.00	345.00	942	20231004	-35.03	446	20230314	37.22	942	-35.03	20231004	446	37.22	20230314	942	-35.03	20231004	446	37.22	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
97	20231016	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	620	-9	5	-1.43	6954634	11129	1.31	628	628	613	817	441	629	624.91	46.49	-3235	695	661	632	598	569	647	584	481	188	500	420	1	1	96138465	596	-8.99	1.80	12	0.01	-69.00	345.00	942	20231004	-34.18	446	20230314	39.01	942	-34.18	20231004	446	39.01	20230314	942	-34.18	20231004	446	39.01	20230314	0.32	N	000040	500	480 억	44691195	N	N	2	N	N
98	20231012	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	666	-1	5	-0.15	735387646	1106254	56.03	670	683	650	867	467	667	664.75	46.36	151356	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	640	-9.65	1.93	12	1.15	-69.00	345.00	942	20231004	-29.30	446	20230314	49.33	942	-29.30	20231004	446	49.33	20230314	942	-29.30	20231004	446	49.33	20230314	0.48	N	000040	500	480 억	44574011	N	N	3	N	N
99	20231012	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	660	-7	5	-1.05	711200217	1069737	54.18	670	683	650	867	467	667	664.84	46.36	158549	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	635	-9.57	1.91	12	1.11	-69.00	345.00	942	20231004	-29.94	446	20230314	47.98	942	-29.94	20231004	446	47.98	20230314	942	-29.94	20231004	446	47.98	20230314	0.48	N	000040	500	480 억	44574011	N	N	4	N	N
100	20231012	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	667	0	3	0.00	657120119	987907	50.03	670	683	650	867	467	667	665.16	46.36	186876	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	641	-9.67	1.93	12	1.03	-69.00	345.00	942	20231004	-29.19	446	20230314	49.55	942	-29.19	20231004	446	49.55	20230314	942	-29.19	20231004	446	49.55	20230314	0.48	N	000040	500	480 억	44574011	N	N	4	N	N
101	20231012	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	669	2	2	0.30	628239922	944471	47.83	670	683	650	867	467	667	665.18	46.36	189858	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	643	-9.70	1.94	12	0.98	-69.00	345.00	942	20231004	-28.98	446	20230314	50.00	942	-28.98	20231004	446	50.00	20230314	942	-28.98	20231004	446	50.00	20230314	0.48	N	000040	500	480 억	44574011	N	N	4	N	N
102	20231012	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	665	-2	5	-0.30	562962806	846354	42.87	670	683	650	867	467	667	665.16	46.36	182718	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	639	-9.64	1.93	12	0.88	-69.00	345.00	942	20231004	-29.41	446	20230314	49.10	942	-29.41	20231004	446	49.10	20230314	942	-29.41	20231004	446	49.10	20230314	0.48	N	000040	500	480 억	44574011	N	N	4	N	N
103	20231012	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	672	5	2	0.75	495543817	745350	37.75	670	683	650	867	467	667	664.85	46.36	202892	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	646	-9.74	1.95	12	0.78	-69.00	345.00	942	20231004	-28.66	446	20230314	50.67	942	-28.66	20231004	446	50.67	20230314	942	-28.66	20231004	446	50.67	20230314	0.48	N	000040	500	480 억	44574011	N	N	4	N	N
104	20231012	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	673	6	2	0.90	375311163	566698	28.70	670	683	650	867	467	667	662.28	46.36	125413	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	647	-9.75	1.95	12	0.59	-69.00	345.00	942	20231004	-28.56	446	20230314	50.90	942	-28.56	20231004	446	50.90	20230314	942	-28.56	20231004	446	50.90	20230314	0.48	N	000040	500	480 억	44574011	N	N	4	N	N
105	20231012	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	662	-5	5	-0.75	23487795	35196	1.78	670	671	655	867	467	667	667.34	46.36	-20310	737	702	671	636	605	686	620	481	200	500	450	1	1	96138465	636	-9.59	1.92	12	0.04	-69.00	345.00	942	20231004	-29.72	446	20230314	48.43	942	-29.72	20231004	446	48.43	20230314	942	-29.72	20231004	446	48.43	20230314	0.48	N	000040	500	480 억	44574011	N	N	4	N	N
106	20231011	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	667	-28	5	-4.03	1307024223	1961307	107.19	699	706	640	903	487	695	666.40	46.09	262288	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	641	-9.67	1.93	12	2.04	-69.00	345.00	942	20231004	-29.19	446	20230314	49.55	942	-29.19	20231004	446	49.55	20230314	942	-29.19	20231004	446	49.55	20230314	0.38	N	000040	500	480 억	44306207	N	N	4	N	N
107	20231011	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	661	-34	5	-4.89	1244385421	1866904	102.03	699	706	640	903	487	695	666.55	46.09	254258	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	635	-9.58	1.92	12	1.94	-69.00	345.00	942	20231004	-29.83	446	20230314	48.21	942	-29.83	20231004	446	48.21	20230314	942	-29.83	20231004	446	48.21	20230314	0.38	N	000040	500	480 억	44306207	N	N	2	N	N
108	20231011	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	655	-40	5	-5.76	1179191072	1767598	96.60	699	706	640	903	487	695	667.11	46.09	263759	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	630	-9.49	1.90	12	1.84	-69.00	345.00	942	20231004	-30.47	446	20230314	46.86	942	-30.47	20231004	446	46.86	20230314	942	-30.47	20231004	446	46.86	20230314	0.38	N	000040	500	480 억	44306207	N	N	2	N	N
109	20231011	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	658	-37	5	-5.32	1075341326	1609249	87.95	699	706	640	903	487	695	668.23	46.09	253089	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	633	-9.54	1.91	12	1.67	-69.00	345.00	942	20231004	-30.15	446	20230314	47.53	942	-30.15	20231004	446	47.53	20230314	942	-30.15	20231004	446	47.53	20230314	0.38	N	000040	500	480 억	44306207	N	N	2	N	N
110	20231011	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	664	-31	5	-4.46	945374657	1412503	77.20	699	706	640	903	487	695	669.29	46.09	243553	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	638	-9.62	1.92	12	1.47	-69.00	345.00	942	20231004	-29.51	446	20230314	48.88	942	-29.51	20231004	446	48.88	20230314	942	-29.51	20231004	446	48.88	20230314	0.38	N	000040	500	480 억	44306207	N	N	2	N	N
111	20231011	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	660	-35	5	-5.04	666403776	985367	53.85	699	706	640	903	487	695	676.30	46.09	117836	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	635	-9.57	1.91	12	1.02	-69.00	345.00	942	20231004	-29.94	446	20230314	47.98	942	-29.94	20231004	446	47.98	20230314	942	-29.94	20231004	446	47.98	20230314	0.38	N	000040	500	480 억	44306207	N	N	2	N	N
112	20231011	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	659	-36	5	-5.18	481247389	707159	38.65	699	706	640	903	487	695	680.54	46.09	81721	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	634	-9.55	1.91	12	0.74	-69.00	345.00	942	20231004	-30.04	446	20230314	47.76	942	-30.04	20231004	446	47.76	20230314	942	-30.04	20231004	446	47.76	20230314	0.38	N	000040	500	480 억	44306207	N	N	2	N	N
113	20231011	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	689	-6	5	-0.86	9316424	13345	0.73	699	699	689	903	487	695	698.12	46.09	-307	840	767	720	647	600	744	624	481	208	500	470	1	1	96138465	662	-9.99	2.00	12	0.01	-69.00	345.00	942	20231004	-26.86	446	20230314	54.48	942	-26.86	20231004	446	54.48	20230314	942	-26.86	20231004	446	54.48	20230314	0.38	N	000040	500	480 억	44306207	N	N	2	N	N
114	20231010	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	695	-101	5	-12.69	1328784184	1821386	100.71	793	793	673	1034	558	796	729.64	46.36	-255922	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	668	-10.07	2.01	12	1.89	-69.00	345.00	942	20231004	-26.22	446	20230314	55.83	942	-26.22	20231004	446	55.83	20230314	942	-26.22	20231004	446	55.83	20230314	0.39	N	000040	500	480 억	44565297	N	N	2	N	N
115	20231010	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	690	-106	5	-13.32	1284955845	1758093	97.21	793	793	673	1034	558	796	730.88	46.36	-244819	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	663	-10.00	2.00	12	1.83	-69.00	345.00	942	20231004	-26.75	446	20230314	54.71	942	-26.75	20231004	446	54.71	20230314	942	-26.75	20231004	446	54.71	20230314	0.39	N	000040	500	480 억	44565297	N	N	0	N	N
116	20231010	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	710	-86	5	-10.80	1115245167	1513083	83.66	793	793	706	1034	558	796	737.07	46.36	-232451	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	683	-10.29	2.06	12	1.57	-69.00	345.00	942	20231004	-24.63	446	20230314	59.19	942	-24.63	20231004	446	59.19	20230314	942	-24.63	20231004	446	59.19	20230314	0.39	N	000040	500	480 억	44565297	N	N	0	N	N
117	20231010	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	706	-90	5	-11.31	1015996032	1373336	75.93	793	793	706	1034	558	796	739.80	46.36	-180885	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	679	-10.23	2.05	12	1.43	-69.00	345.00	942	20231004	-25.05	446	20230314	58.30	942	-25.05	20231004	446	58.30	20230314	942	-25.05	20231004	446	58.30	20230314	0.39	N	000040	500	480 억	44565297	N	N	0	N	N
118	20231010	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	722	-74	5	-9.30	775336029	1038409	57.42	793	793	722	1034	558	796	746.66	46.36	-110263	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	694	-10.46	2.09	12	1.08	-69.00	345.00	942	20231004	-23.35	446	20230314	61.88	942	-23.35	20231004	446	61.88	20230314	942	-23.35	20231004	446	61.88	20230314	0.39	N	000040	500	480 억	44565297	N	N	0	N	N
119	20231010	110100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	751	-45	5	-5.65	486808829	646189	35.73	793	793	737	1034	558	796	753.35	46.36	-74609	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	722	-10.88	2.18	12	0.67	-69.00	345.00	942	20231004	-20.28	446	20230314	68.39	942	-20.28	20231004	446	68.39	20230314	942	-20.28	20231004	446	68.39	20230314	0.39	N	000040	500	480 억	44565297	N	N	0	N	N
120	20231010	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	749	-47	5	-5.90	386029988	512578	28.34	793	793	737	1034	558	796	753.11	46.36	-44804	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	720	-10.86	2.17	12	0.53	-69.00	345.00	942	20231004	-20.49	446	20230314	67.94	942	-20.49	20231004	446	67.94	20230314	942	-20.49	20231004	446	67.94	20230314	0.39	N	000040	500	480 억	44565297	N	N	0	N	N
121	20231010	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	789	-7	5	-0.88	14133729	17834	0.99	793	793	789	1034	558	796	792.52	46.36	-4732	841	818	783	760	725	830	772	481	238	500	540	1	1	96138465	759	-11.43	2.29	12	0.02	-69.00	345.00	942	20231004	-16.24	446	20230314	76.91	942	-16.24	20231004	446	76.91	20230314	942	-16.24	20231004	446	76.91	20230314	0.39	N	000040	500	480 억	44565297	N	N	0	N	N
122	20231006	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	796	34	2	4.46	1405926814	1805157	88.85	763	806	748	990	534	762	778.82	46.37	-16942	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	765	-11.54	2.31	12	1.88	-69.00	345.00	942	20231004	-15.50	446	20230314	78.48	942	-15.50	20231004	446	78.48	20230314	942	-15.50	20231004	446	78.48	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N
123	20231006	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	784	22	2	2.89	1351700504	1736881	85.49	763	806	748	990	534	762	778.23	46.37	-13922	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	754	-11.36	2.27	12	1.81	-69.00	345.00	942	20231004	-16.77	446	20230314	75.78	942	-16.77	20231004	446	75.78	20230314	942	-16.77	20231004	446	75.78	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N
124	20231006	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	769	7	2	0.92	1092922878	1408857	69.34	763	805	748	990	534	762	775.75	46.37	51810	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	739	-11.14	2.23	12	1.47	-69.00	345.00	942	20231004	-18.37	446	20230314	72.42	942	-18.37	20231004	446	72.42	20230314	942	-18.37	20231004	446	72.42	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N
125	20231006	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	774	12	2	1.57	1077398485	1388732	68.35	763	805	748	990	534	762	775.81	46.37	58218	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	744	-11.22	2.24	12	1.44	-69.00	345.00	942	20231004	-17.83	446	20230314	73.54	942	-17.83	20231004	446	73.54	20230314	942	-17.83	20231004	446	73.54	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N
126	20231006	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	770	8	2	1.05	982956348	1266525	62.34	763	805	748	990	534	762	776.11	46.37	108198	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	740	-11.16	2.23	12	1.32	-69.00	345.00	942	20231004	-18.26	446	20230314	72.65	942	-18.26	20231004	446	72.65	20230314	942	-18.26	20231004	446	72.65	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N
127	20231006	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	790	28	2	3.67	832234338	1072464	52.79	763	805	748	990	534	762	776.00	46.37	92402	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	759	-11.45	2.29	12	1.12	-69.00	345.00	942	20231004	-16.14	446	20230314	77.13	942	-16.14	20231004	446	77.13	20230314	942	-16.14	20231004	446	77.13	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N
128	20231006	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	771	9	2	1.18	663483258	856494	42.16	763	805	748	990	534	762	774.65	46.37	57836	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	741	-11.17	2.23	12	0.89	-69.00	345.00	942	20231004	-18.15	446	20230314	72.87	942	-18.15	20231004	446	72.87	20230314	942	-18.15	20231004	446	72.87	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N
129	20231006	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	757	-5	5	-0.66	28797985	37788	1.86	763	764	755	990	534	762	762.09	46.37	-20625	897	829	782	714	667	806	691	481	228	500	510	1	1	96138465	728	-10.97	2.19	12	0.04	-69.00	345.00	942	20231004	-19.64	446	20230314	69.73	942	-19.64	20231004	446	69.73	20230314	942	-19.64	20231004	446	69.73	20230314	0.34	N	000040	500	480 억	44581356	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History