KissMeData/000040/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

64 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	20241031	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	3	2	0.58	31651797	60686	75.86	526	528	516	677	365	521	521.57	41.96	-2162	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	315	-1.12	0.87	12	0.10	-467.00	604.00	1774	20240222	-70.46	503	20240805	4.17	1774	-70.46	20240222	503	4.17	20240805	1861	-71.84	20240318	310	69.03	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
3	20241031	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	5	2	0.96	27757289	53254	66.57	526	528	516	677	365	521	521.22	41.96	-1698	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	316	-1.13	0.87	12	0.09	-467.00	604.00	1774	20240222	-70.35	503	20240805	4.57	1774	-70.35	20240222	503	4.57	20240805	1861	-71.74	20240318	310	69.68	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
4	20241031	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	5	2	0.96	25128701	48218	60.27	526	528	516	677	365	521	521.15	41.96	-1852	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	316	-1.13	0.87	12	0.08	-467.00	604.00	1774	20240222	-70.35	503	20240805	4.57	1774	-70.35	20240222	503	4.57	20240805	1861	-71.74	20240318	310	69.68	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
5	20241031	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	0	3	0.00	20272376	38972	48.72	526	527	516	677	365	521	520.18	41.96	-1297	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	313	-1.12	0.86	12	0.06	-467.00	604.00	1774	20240222	-70.63	503	20240805	3.58	1774	-70.63	20240222	503	3.58	20240805	1861	-72.00	20240318	310	68.06	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
6	20241031	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	520	-1	5	-0.19	16384723	31501	39.38	526	527	516	677	365	521	520.13	41.96	-2555	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	313	-1.11	0.86	12	0.05	-467.00	604.00	1774	20240222	-70.69	503	20240805	3.38	1774	-70.69	20240222	503	3.38	20240805	1861	-72.06	20240318	310	67.74	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
7	20241031	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-4	5	-0.77	14046839	27007	33.76	526	527	516	677	365	521	520.12	41.96	-3015	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	311	-1.11	0.86	12	0.04	-467.00	604.00	1774	20240222	-70.86	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
8	20241031	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-4	5	-0.77	10800152	20763	25.95	526	527	516	677	365	521	520.16	41.96	-2579	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	311	-1.11	0.86	12	0.03	-467.00	604.00	1774	20240222	-70.86	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
9	20241031	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	526	5	2	0.96	26300	50	0.06	526	526	526	677	365	521	526.00	41.96	-7	532	526	519	513	506	529	516	301	156	500	310	1	1	60132868	316	-1.13	0.87	12	0.00	-467.00	604.00	1774	20240222	-70.35	503	20240805	4.57	1774	-70.35	20240222	503	4.57	20240805	1861	-71.74	20240318	310	69.68	20240201	0.17	N	000040	500	300 억	25229641	N	N	0	N	N
10	20241030	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	4	2	0.77	41592512	79990	91.56	517	525	512	672	362	517	519.97	41.96	-2767	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	313	-1.12	0.86	12	0.13	-467.00	604.00	1774	20240222	-70.63	503	20240805	3.58	1774	-70.63	20240222	503	3.58	20240805	1861	-72.00	20240318	310	68.06	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
11	20241030	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	4	2	0.77	37908509	72915	83.46	517	525	512	672	362	517	519.90	41.96	-2316	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	313	-1.12	0.86	12	0.12	-467.00	604.00	1774	20240222	-70.63	503	20240805	3.58	1774	-70.63	20240222	503	3.58	20240805	1861	-72.00	20240318	310	68.06	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
12	20241030	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	6	2	1.16	30206596	58110	66.52	517	525	512	672	362	517	519.82	41.96	-2195	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	314	-1.12	0.87	12	0.10	-467.00	604.00	1774	20240222	-70.52	503	20240805	3.98	1774	-70.52	20240222	503	3.98	20240805	1861	-71.90	20240318	310	68.71	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
13	20241030	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	4	2	0.77	28218375	54296	62.15	517	525	512	672	362	517	519.71	41.96	-2195	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	313	-1.12	0.86	12	0.09	-467.00	604.00	1774	20240222	-70.63	503	20240805	3.58	1774	-70.63	20240222	503	3.58	20240805	1861	-72.00	20240318	310	68.06	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
14	20241030	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	6	2	1.16	20387362	39304	44.99	517	525	512	672	362	517	518.71	41.96	-2064	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	314	-1.12	0.87	12	0.07	-467.00	604.00	1774	20240222	-70.52	503	20240805	3.98	1774	-70.52	20240222	503	3.98	20240805	1861	-71.90	20240318	310	68.71	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
15	20241030	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	4	2	0.77	13377469	25880	29.62	517	525	512	672	362	517	516.90	41.96	-1930	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	313	-1.12	0.86	12	0.04	-467.00	604.00	1774	20240222	-70.63	503	20240805	3.58	1774	-70.63	20240222	503	3.58	20240805	1861	-72.00	20240318	310	68.06	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
16	20241030	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	520	3	2	0.58	10656854	20670	23.66	517	523	512	672	362	517	515.57	41.96	128	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	313	-1.11	0.86	12	0.03	-467.00	604.00	1774	20240222	-70.69	503	20240805	3.38	1774	-70.69	20240222	503	3.38	20240805	1861	-72.06	20240318	310	67.74	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
17	20241030	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	0	3	0.00	363451	703	0.80	517	517	517	672	362	517	517.00	41.96	-17	525	520	515	510	505	523	513	301	155	500	310	1	1	60132868	311	-1.11	0.86	12	0.00	-467.00	604.00	1774	20240222	-70.86	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25232408	N	N	0	N	N
18	20241029	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	5	2	0.98	45009451	87311	97.37	513	520	510	665	359	512	515.51	41.97	-5646	538	525	515	502	492	520	497	301	153	500	300	1	1	60132868	311	-1.11	0.86	12	0.15	-467.00	604.00	1774	20240222	-70.86	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25237997	N	N	0	N	N
19	20241029	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	518	6	2	1.17	31694183	61597	68.70	513	520	510	665	359	512	514.54	41.97	-4874	538	525	515	502	492	520	497	301	153	500	300	1	1	60132868	311	-1.11	0.86	12	0.10	-467.00	604.00	1774	20240222	-70.80	503	20240805	2.98	1774	-70.80	20240222	503	2.98	20240805	1861	-72.17	20240318	310	67.10	20240201	0.17	N	000040	500	300 억	25237997	N	N	0	N	N
20	20241029	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	513	1	2	0.20	29032979	56438	62.94	513	520	510	665	359	512	514.42	41.97	-4613	538	525	515	502	492	520	497	301	153	500	300	1	1	60132868	308	-1.10	0.85	12	0.09	-467.00	604.00	1774	20240222	-71.08	503	20240805	1.99	1774	-71.08	20240222	503	1.99	20240805	1861	-72.43	20240318	310	65.48	20240201	0.17	N	000040	500	300 억	25237997	N	N	0	N	N
21	20241029	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	5	2	0.98	24507887	47660	53.15	513	520	510	665	359	512	514.22	41.97	-3481	538	525	515	502	492	520	497	301	153	500	300	1	1	60132868	311	-1.11	0.86	12	0.08	-467.00	604.00	1774	20240222	-70.86	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25237997	N	N	0	N	N
22	20241029	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	3	2	0.59	14623097	28402	31.68	513	519	512	665	359	512	514.86	41.97	-4560	538	525	515	502	492	520	497	301	153	500	300	1	1	60132868	310	-1.10	0.85	12	0.05	-467.00	604.00	1774	20240222	-70.97	503	20240805	2.39	1774	-70.97	20240222	503	2.39	20240805	1861	-72.33	20240318	310	66.13	20240201	0.17	N	000040	500	300 억	25237997	N	N	0	N	N
23	20241029	110100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	4	2	0.78	10818567	21017	23.44	513	519	512	665	359	512	514.75	41.97	-4716	538	525	515	502	492	520	497	301	153	500	300	1	1	60132868	310	-1.10	0.85	12	0.03	-467.00	604.00	1774	20240222	-70.91	503	20240805	2.58	1774	-70.91	20240222	503	2.58	20240805	1861	-72.27	20240318	310	66.45	20240201	0.17	N	000040	500	300 억	25237997	N	N	0	N	N
24	20241029	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	4	2	0.78	7887236	15357	17.13	513	518	512	665	359	512	513.59	41.97	-3364	538	525	515	502	492	520	497	301	153	500	300	1	1	60132868	310	-1.10	0.85	12	0.03	-467.00	604.00	1774	20240222	-70.91	503	20240805	2.58	1774	-70.91	20240222	503	2.58	20240805	1861	-72.27	20240318	310	66.45	20240201	0.17	N	000040	500	300 억	25237997	N	N	0	N	N
25	20241028	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	1	2	0.20	46134855	89602	58.13	515	528	505	664	358	511	514.89	41.97	794	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	308	-1.10	0.85	12	0.15	-467.00	604.00	1910	20231019	-73.19	503	20240805	1.79	1774	-71.14	20240222	503	1.79	20240805	1861	-72.49	20240318	310	65.16	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
26	20241028	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	514	3	2	0.59	40040710	77729	50.43	515	528	505	664	358	511	515.13	41.97	-192	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	309	-1.10	0.85	12	0.13	-467.00	604.00	1910	20231019	-73.09	503	20240805	2.19	1774	-71.03	20240222	503	2.19	20240805	1861	-72.38	20240318	310	65.81	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
27	20241028	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	513	2	2	0.39	38146389	74031	48.03	515	528	505	664	358	511	515.28	41.97	-299	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	308	-1.10	0.85	12	0.12	-467.00	604.00	1910	20231019	-73.14	503	20240805	1.99	1774	-71.08	20240222	503	1.99	20240805	1861	-72.43	20240318	310	65.48	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
28	20241028	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	0	3	0.00	32991999	63964	41.50	515	528	505	664	358	511	515.79	41.97	-246	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	307	-1.09	0.85	12	0.11	-467.00	604.00	1910	20231019	-73.25	503	20240805	1.59	1774	-71.20	20240222	503	1.59	20240805	1861	-72.54	20240318	310	64.84	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
29	20241028	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	4	2	0.78	24112620	46643	30.26	515	528	505	664	358	511	516.96	41.97	-733	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	310	-1.10	0.85	12	0.08	-467.00	604.00	1910	20231019	-73.04	503	20240805	2.39	1774	-70.97	20240222	503	2.39	20240805	1861	-72.33	20240318	310	66.13	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
30	20241028	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	6	2	1.17	19053963	36810	23.88	515	528	505	664	358	511	517.63	41.97	-606	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	311	-1.11	0.86	12	0.06	-467.00	604.00	1910	20231019	-72.93	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
31	20241028	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	6	2	1.17	11467703	22040	14.30	515	528	512	664	358	511	520.31	41.97	116	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	311	-1.11	0.86	12	0.04	-467.00	604.00	1910	20231019	-72.93	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
32	20241028	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	4	2	0.78	88065	171	0.11	515	515	515	664	358	511	515.00	41.97	-22	551	531	520	500	489	525	494	301	153	500	300	1	1	60132868	310	-1.10	0.85	12	0.00	-467.00	604.00	1910	20231019	-73.04	503	20240805	2.39	1774	-70.97	20240222	503	2.39	20240805	1861	-72.33	20240318	310	66.13	20240201	0.17	N	000040	500	300 억	25237203	N	N	0	N	N
33	20241025	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	-8	5	-1.54	78984604	152968	184.99	519	540	509	674	364	519	516.35	41.98	-7964	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	307	-1.09	0.85	12	0.25	-467.00	604.00	2014	20231018	-74.63	503	20240805	1.59	1774	-71.20	20240222	503	1.59	20240805	1861	-72.54	20240318	310	64.84	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
34	20241025	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-2	5	-0.39	57734462	111429	134.76	519	540	512	674	364	519	518.13	41.98	-6187	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	311	-1.11	0.86	12	0.19	-467.00	604.00	2014	20231018	-74.33	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
35	20241025	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	518	-1	5	-0.19	45880772	88428	106.94	519	540	514	674	364	519	518.85	41.98	-4765	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	311	-1.11	0.86	12	0.15	-467.00	604.00	2014	20231018	-74.28	503	20240805	2.98	1774	-70.80	20240222	503	2.98	20240805	1861	-72.17	20240318	310	67.10	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
36	20241025	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	-3	5	-0.58	41574865	80131	96.91	519	540	514	674	364	519	518.84	41.98	-3046	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	310	-1.10	0.85	12	0.13	-467.00	604.00	2014	20231018	-74.38	503	20240805	2.58	1774	-70.91	20240222	503	2.58	20240805	1861	-72.27	20240318	310	66.45	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
37	20241025	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	-4	5	-0.77	39426659	75988	91.90	519	540	514	674	364	519	518.85	41.98	-2932	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	310	-1.10	0.85	12	0.13	-467.00	604.00	2014	20231018	-74.43	503	20240805	2.39	1774	-70.97	20240222	503	2.39	20240805	1861	-72.33	20240318	310	66.13	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
38	20241025	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	514	-5	5	-0.96	34045229	65540	79.26	519	540	514	674	364	519	519.46	41.98	-2077	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	309	-1.10	0.85	12	0.11	-467.00	604.00	2014	20231018	-74.48	503	20240805	2.19	1774	-71.03	20240222	503	2.19	20240805	1861	-72.38	20240318	310	65.81	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
39	20241025	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	5	2	0.96	15287397	29232	35.35	519	540	517	674	364	519	522.97	41.98	942	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	315	-1.12	0.87	12	0.05	-467.00	604.00	2014	20231018	-73.98	503	20240805	4.17	1774	-70.46	20240222	503	4.17	20240805	1861	-71.84	20240318	310	69.03	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
40	20241025	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	522	3	2	0.58	1056711	2036	2.46	519	522	519	674	364	519	519.01	41.98	-388	548	533	522	507	496	528	502	301	155	500	310	1	1	60132868	314	-1.12	0.86	12	0.00	-467.00	604.00	2014	20231018	-74.08	503	20240805	3.78	1774	-70.57	20240222	503	3.78	20240805	1861	-71.95	20240318	310	68.39	20240201	0.17	N	000040	500	300 억	25244959	N	N	0	N	N
41	20241024	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	519	-17	5	-3.17	43035974	82495	47.26	536	537	511	696	376	536	521.68	42.00	-11930	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	312	-1.11	0.86	12	0.14	-467.00	604.00	2014	20231018	-74.23	503	20240805	3.18	1774	-70.74	20240222	503	3.18	20240805	1861	-72.11	20240318	310	67.42	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
42	20241024	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	515	-21	5	-3.92	41764230	80039	45.85	536	537	511	696	376	536	521.80	42.00	-13145	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	310	-1.10	0.85	12	0.13	-467.00	604.00	2014	20231018	-74.43	503	20240805	2.39	1774	-70.97	20240222	503	2.39	20240805	1861	-72.33	20240318	310	66.13	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
43	20241024	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-13	5	-2.43	27060926	51722	29.63	536	537	511	696	376	536	523.20	42.00	-11337	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	314	-1.12	0.87	12	0.09	-467.00	604.00	2014	20231018	-74.03	503	20240805	3.98	1774	-70.52	20240222	503	3.98	20240805	1861	-71.90	20240318	310	68.71	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
44	20241024	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	522	-14	5	-2.61	26029817	49748	28.50	536	537	511	696	376	536	523.23	42.00	-10894	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	314	-1.12	0.86	12	0.08	-467.00	604.00	2014	20231018	-74.08	503	20240805	3.78	1774	-70.57	20240222	503	3.78	20240805	1861	-71.95	20240318	310	68.39	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
45	20241024	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-13	5	-2.43	20781323	39667	22.72	536	537	511	696	376	536	523.89	42.00	-10151	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	314	-1.12	0.87	12	0.07	-467.00	604.00	2014	20231018	-74.03	503	20240805	3.98	1774	-70.52	20240222	503	3.98	20240805	1861	-71.90	20240318	310	68.71	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
46	20241024	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-11	5	-2.05	10914533	20780	11.90	536	537	511	696	376	536	525.24	42.00	-8128	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	316	-1.12	0.87	12	0.03	-467.00	604.00	2014	20231018	-73.93	503	20240805	4.37	1774	-70.41	20240222	503	4.37	20240805	1861	-71.79	20240318	310	69.35	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
47	20241024	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-11	5	-2.05	7520665	14321	8.20	536	537	511	696	376	536	525.15	42.00	-3536	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	316	-1.12	0.87	12	0.02	-467.00	604.00	2014	20231018	-73.93	503	20240805	4.37	1774	-70.41	20240222	503	4.37	20240805	1861	-71.79	20240318	310	69.35	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
48	20241024	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	0	3	0.00	249189	465	0.27	536	536	535	696	376	536	535.89	42.00	-457	568	551	527	510	486	540	499	301	160	500	320	1	1	60132868	322	-1.15	0.89	12	0.00	-467.00	604.00	2014	20231018	-73.39	503	20240805	6.56	1774	-69.79	20240222	503	6.56	20240805	1861	-71.20	20240318	310	72.90	20240201	0.17	N	000040	500	300 억	25256753	N	N	0	N	N
49	20241023	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	0	3	0.00	92254555	174489	186.62	539	544	503	696	376	536	528.69	42.02	-8550	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	322	-1.15	0.89	12	0.29	-467.00	604.00	2014	20231018	-73.39	503	20241023	6.56	1774	-69.79	20240222	503	6.56	20241023	1861	-71.20	20240318	310	72.90	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
50	20241023	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	-4	5	-0.75	90023835	170310	182.15	539	544	503	696	376	536	528.59	42.02	-8384	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	320	-1.14	0.88	12	0.28	-467.00	604.00	2014	20231018	-73.58	503	20241023	5.77	1774	-70.01	20240222	503	5.77	20241023	1861	-71.41	20240318	310	71.61	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
51	20241023	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	-3	5	-0.56	73315003	138732	148.38	539	544	503	696	376	536	528.46	42.02	-9053	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	321	-1.14	0.88	12	0.23	-467.00	604.00	2014	20231018	-73.54	503	20241023	5.96	1774	-69.95	20240222	503	5.96	20241023	1861	-71.36	20240318	310	71.94	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
52	20241023	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	530	-6	5	-1.12	70821160	134045	143.36	539	544	503	696	376	536	528.34	42.02	-6401	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	319	-1.13	0.88	12	0.22	-467.00	604.00	2014	20231018	-73.68	503	20241023	5.37	1774	-70.12	20240222	503	5.37	20241023	1861	-71.52	20240318	310	70.97	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
53	20241023	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	522	-14	5	-2.61	63484191	120046	128.39	539	544	503	696	376	536	528.83	42.02	-7081	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	314	-1.12	0.86	12	0.20	-467.00	604.00	2014	20231018	-74.08	503	20241023	3.78	1774	-70.57	20240222	503	3.78	20241023	1861	-71.95	20240318	310	68.39	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
54	20241023	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	-5	5	-0.93	17070862	31950	34.17	539	544	529	696	376	536	534.30	42.02	-6572	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	319	-1.14	0.88	12	0.05	-467.00	604.00	2014	20231018	-73.63	503	20240805	5.57	1774	-70.07	20240222	503	5.57	20240805	1861	-71.47	20240318	310	71.29	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
55	20241023	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	535	-1	5	-0.19	7022197	13045	13.95	539	544	533	696	376	536	538.31	42.02	-4546	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	322	-1.15	0.89	12	0.02	-467.00	604.00	2014	20231018	-73.44	503	20240805	6.36	1774	-69.84	20240222	503	6.36	20240805	1861	-71.25	20240318	310	72.58	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
56	20241023	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	539	3	2	0.56	202125	375	0.40	539	539	539	696	376	536	539.00	42.02	-55	561	548	537	524	513	543	519	301	160	500	320	1	1	60132868	324	-1.15	0.89	12	0.00	-467.00	604.00	2014	20231018	-73.24	503	20240805	7.16	1774	-69.62	20240222	503	7.16	20240805	1861	-71.04	20240318	310	73.87	20240201	0.25	N	000040	500	300 억	25265361	N	N	0	N	N
57	20241022	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	-6	5	-1.11	49868227	93500	45.22	540	550	526	704	380	542	533.34	42.05	-19960	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	322	-1.15	0.89	12	0.16	-467.00	604.00	2014	20231018	-73.39	503	20240805	6.56	1774	-69.79	20240222	503	6.56	20240805	1861	-71.20	20240318	310	72.90	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
58	20241022	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	-9	5	-1.66	47506281	89082	43.08	540	550	526	704	380	542	533.29	42.05	-17704	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	321	-1.14	0.88	12	0.15	-467.00	604.00	2014	20231018	-73.54	503	20240805	5.96	1774	-69.95	20240222	503	5.96	20240805	1861	-71.36	20240318	310	71.94	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
59	20241022	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	-6	5	-1.11	42224925	79236	38.32	540	550	526	704	380	542	532.90	42.05	-10967	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	322	-1.15	0.89	12	0.13	-467.00	604.00	2014	20231018	-73.39	503	20240805	6.56	1774	-69.79	20240222	503	6.56	20240805	1861	-71.20	20240318	310	72.90	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
60	20241022	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	-11	5	-2.03	37736012	70851	34.27	540	550	526	704	380	542	532.61	42.05	-9137	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	319	-1.14	0.88	12	0.12	-467.00	604.00	2014	20231018	-73.63	503	20240805	5.57	1774	-70.07	20240222	503	5.57	20240805	1861	-71.47	20240318	310	71.29	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
61	20241022	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	-10	5	-1.85	35703254	67013	32.41	540	550	526	704	380	542	532.78	42.05	-8607	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	320	-1.14	0.88	12	0.11	-467.00	604.00	2014	20231018	-73.58	503	20240805	5.77	1774	-70.01	20240222	503	5.77	20240805	1861	-71.41	20240318	310	71.61	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
62	20241022	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	-10	5	-1.85	26632998	49995	24.18	540	550	526	704	380	542	532.71	42.05	-3872	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	320	-1.14	0.88	12	0.08	-467.00	604.00	2014	20231018	-73.58	503	20240805	5.77	1774	-70.01	20240222	503	5.77	20240805	1861	-71.41	20240318	310	71.61	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
63	20241022	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	531	-11	5	-2.03	18645618	34895	16.88	540	550	529	704	380	542	534.33	42.05	-3221	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	319	-1.14	0.88	12	0.06	-467.00	604.00	2014	20231018	-73.63	503	20240805	5.57	1774	-70.07	20240222	503	5.57	20240805	1861	-71.47	20240318	310	71.29	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
64	20241022	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	540	-2	5	-0.37	805140	1491	0.72	540	540	540	704	380	542	540.00	42.05	-223	566	554	541	529	516	547	522	301	162	500	320	1	1	60132868	325	-1.16	0.89	12	0.00	-467.00	604.00	2014	20231018	-73.19	503	20240805	7.36	1774	-69.56	20240222	503	7.36	20240805	1861	-70.98	20240318	310	74.19	20240201	0.17	N	000040	500	300 억	25285009	N	N	0	N	N
65	20241021	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	542	-1	5	-0.18	111473616	206760	107.51	545	553	528	705	381	543	539.14	42.10	-28496	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	326	-1.16	0.90	12	0.34	-467.00	604.00	2014	20231018	-73.09	503	20240805	7.75	1774	-69.45	20240222	503	7.75	20240805	1861	-70.88	20240318	310	74.84	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
66	20241021	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	545	2	2	0.37	109786623	203651	105.90	545	553	528	705	381	543	539.09	42.10	-28269	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	328	-1.17	0.90	12	0.34	-467.00	604.00	2014	20231018	-72.94	503	20240805	8.35	1774	-69.28	20240222	503	8.35	20240805	1861	-70.71	20240318	310	75.81	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
67	20241021	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	534	-9	5	-1.66	96747428	179519	93.35	545	553	528	705	381	543	538.93	42.10	-28241	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	321	-1.14	0.88	12	0.30	-467.00	604.00	2014	20231018	-73.49	503	20240805	6.16	1774	-69.90	20240222	503	6.16	20240805	1861	-71.31	20240318	310	72.26	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
68	20241021	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	-6	5	-1.10	59200513	109115	56.74	545	553	534	705	381	543	542.55	42.10	-19980	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	323	-1.15	0.89	12	0.18	-467.00	604.00	2014	20231018	-73.34	503	20240805	6.76	1774	-69.73	20240222	503	6.76	20240805	1861	-71.14	20240318	310	73.23	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
69	20241021	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	540	-3	5	-0.55	43333586	79562	41.37	545	553	538	705	381	543	544.65	42.10	-13282	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	325	-1.16	0.89	12	0.13	-467.00	604.00	2014	20231018	-73.19	503	20240805	7.36	1774	-69.56	20240222	503	7.36	20240805	1861	-70.98	20240318	310	74.19	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
70	20241021	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	545	2	2	0.37	30132110	55230	28.72	545	553	538	705	381	543	545.58	42.10	-12705	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	328	-1.17	0.90	12	0.09	-467.00	604.00	2014	20231018	-72.94	503	20240805	8.35	1774	-69.28	20240222	503	8.35	20240805	1861	-70.71	20240318	310	75.81	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
71	20241021	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	545	2	2	0.37	22395651	40983	21.31	545	553	538	705	381	543	546.46	42.10	-9805	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	328	-1.17	0.90	12	0.07	-467.00	604.00	2014	20231018	-72.94	503	20240805	8.35	1774	-69.28	20240222	503	8.35	20240805	1861	-70.71	20240318	310	75.81	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
72	20241021	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	547	4	2	0.74	46891	86	0.04	545	547	545	705	381	543	545.24	42.10	-10	551	547	542	538	533	544	535	301	162	500	320	1	1	60132868	329	-1.17	0.91	12	0.00	-467.00	604.00	2014	20231018	-72.84	503	20240805	8.75	1774	-69.17	20240222	503	8.75	20240805	1861	-70.61	20240318	310	76.45	20240201	0.17	N	000040	500	300 억	25313401	N	N	0	N	N
73	20241018	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	543	7	2	1.31	104226975	192106	75.06	544	546	537	696	376	536	542.55	42.10	-5106	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	327	-1.16	0.90	12	0.32	-467.00	604.00	2037	20231011	-73.34	503	20240805	7.95	1774	-69.39	20240222	503	7.95	20240805	1861	-70.82	20240318	310	75.16	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
74	20241018	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	544	8	2	1.49	97724361	180162	70.39	544	546	537	696	376	536	542.42	42.10	-5125	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	327	-1.16	0.90	12	0.30	-467.00	604.00	2037	20231011	-73.29	503	20240805	8.15	1774	-69.33	20240222	503	8.15	20240805	1861	-70.77	20240318	310	75.48	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
75	20241018	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	542	6	2	1.12	95522735	176106	68.81	544	546	537	696	376	536	542.42	42.10	-4858	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	326	-1.16	0.90	12	0.29	-467.00	604.00	2037	20231011	-73.39	503	20240805	7.75	1774	-69.45	20240222	503	7.75	20240805	1861	-70.88	20240318	310	74.84	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
76	20241018	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	544	8	2	1.49	81296887	149902	58.57	544	546	537	696	376	536	542.33	42.10	-6983	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	327	-1.16	0.90	12	0.25	-467.00	604.00	2037	20231011	-73.29	503	20240805	8.15	1774	-69.33	20240222	503	8.15	20240805	1861	-70.77	20240318	310	75.48	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
77	20241018	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	545	9	2	1.68	71171517	131309	51.30	544	546	537	696	376	536	542.02	42.10	-6172	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	328	-1.17	0.90	12	0.22	-467.00	604.00	2037	20231011	-73.24	503	20240805	8.35	1774	-69.28	20240222	503	8.35	20240805	1861	-70.71	20240318	310	75.81	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
78	20241018	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	544	8	2	1.49	57318880	105879	41.37	544	545	537	696	376	536	541.36	42.10	-7854	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	327	-1.16	0.90	12	0.18	-467.00	604.00	2037	20231011	-73.29	503	20240805	8.15	1774	-69.33	20240222	503	8.15	20240805	1861	-70.77	20240318	310	75.48	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
79	20241018	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	540	4	2	0.75	34518929	63788	24.92	544	545	537	696	376	536	541.15	42.10	-10962	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	325	-1.16	0.89	12	0.11	-467.00	604.00	2037	20231011	-73.49	503	20240805	7.36	1774	-69.56	20240222	503	7.36	20240805	1861	-70.98	20240318	310	74.19	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
80	20241018	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	544	8	2	1.49	3743873	6912	2.70	544	544	540	696	376	536	541.65	42.10	-4433	556	545	529	518	502	551	524	301	160	500	320	1	1	60132868	327	-1.16	0.90	12	0.01	-467.00	604.00	2037	20231011	-73.29	503	20240805	8.15	1774	-69.33	20240222	503	8.15	20240805	1861	-70.77	20240318	310	75.48	20240201	0.17	N	000040	500	300 억	25318442	N	N	0	N	N
81	20241017	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	24	2	4.69	135112347	255465	214.90	517	540	513	665	359	512	528.89	42.11	-5633	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	322	-1.15	0.89	12	0.42	-467.00	604.00	2288	20231010	-76.57	503	20240805	6.56	1774	-69.79	20240222	503	6.56	20240805	1861	-71.20	20240318	310	72.90	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
82	20241017	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	24	2	4.69	119969828	227219	191.14	517	540	513	665	359	512	527.99	42.11	-7000	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	322	-1.15	0.89	12	0.38	-467.00	604.00	2288	20231010	-76.57	503	20240805	6.56	1774	-69.79	20240222	503	6.56	20240805	1861	-71.20	20240318	310	72.90	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
83	20241017	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	17	2	3.32	96886567	183805	154.62	517	540	513	665	359	512	527.12	42.11	-6904	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	318	-1.13	0.88	12	0.31	-467.00	604.00	2288	20231010	-76.88	503	20240805	5.17	1774	-70.18	20240222	503	5.17	20240805	1861	-71.57	20240318	310	70.65	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
84	20241017	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	24	2	4.69	83522741	158655	133.46	517	540	513	665	359	512	526.44	42.11	-6083	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	322	-1.15	0.89	12	0.26	-467.00	604.00	2288	20231010	-76.57	503	20240805	6.56	1774	-69.79	20240222	503	6.56	20240805	1861	-71.20	20240318	310	72.90	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
85	20241017	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	524	12	2	2.34	43335699	83278	70.05	517	525	513	665	359	512	520.37	42.11	-6813	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	315	-1.12	0.87	12	0.14	-467.00	604.00	2288	20231010	-77.10	503	20240805	4.17	1774	-70.46	20240222	503	4.17	20240805	1861	-71.84	20240318	310	69.03	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
86	20241017	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	521	9	2	1.76	27028818	52111	43.84	517	522	513	665	359	512	518.68	42.11	-7977	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	313	-1.12	0.86	12	0.09	-467.00	604.00	2288	20231010	-77.23	503	20240805	3.58	1774	-70.63	20240222	503	3.58	20240805	1861	-72.00	20240318	310	68.06	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
87	20241017	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	518	6	2	1.17	20027387	38645	32.51	517	522	513	665	359	512	518.24	42.11	-7419	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	311	-1.11	0.86	12	0.06	-467.00	604.00	2288	20231010	-77.36	503	20240805	2.98	1774	-70.80	20240222	503	2.98	20240805	1861	-72.17	20240318	310	67.10	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
88	20241017	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	5	2	0.98	4064688	7864	6.62	517	517	516	665	359	512	516.87	42.11	-3715	522	517	512	507	502	519	509	301	153	500	300	1	1	60132868	311	-1.11	0.86	12	0.01	-467.00	604.00	2288	20231010	-77.40	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.17	N	000040	500	300 억	25321091	N	N	0	N	N
89	20241016	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	3	2	0.59	60571328	118621	37.39	510	517	507	661	357	509	510.63	42.10	-40	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	308	-1.10	0.85	12	0.20	-467.00	604.00	2326	20231006	-77.99	503	20240805	1.79	1774	-71.14	20240222	503	1.79	20240805	1861	-72.49	20240318	310	65.16	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
90	20241016	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	0	3	0.00	52464257	102763	32.39	510	517	507	661	357	509	510.54	42.10	-57	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	306	-1.09	0.84	12	0.17	-467.00	604.00	2326	20231006	-78.12	503	20240805	1.19	1774	-71.31	20240222	503	1.19	20240805	1861	-72.65	20240318	310	64.19	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
91	20241016	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-1	5	-0.20	49729175	97409	30.70	510	517	507	661	357	509	510.52	42.10	1710	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	305	-1.09	0.84	12	0.16	-467.00	604.00	2326	20231006	-78.16	503	20240805	0.99	1774	-71.36	20240222	503	0.99	20240805	1861	-72.70	20240318	310	63.87	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
92	20241016	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	3	2	0.59	45349564	88813	27.99	510	517	507	661	357	509	510.62	42.10	1375	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	308	-1.10	0.85	12	0.15	-467.00	604.00	2326	20231006	-77.99	503	20240805	1.79	1774	-71.14	20240222	503	1.79	20240805	1861	-72.49	20240318	310	65.16	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
93	20241016	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-1	5	-0.20	40663334	79677	25.11	510	517	507	661	357	509	510.35	42.10	1817	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	305	-1.09	0.84	12	0.13	-467.00	604.00	2326	20231006	-78.16	503	20240805	0.99	1774	-71.36	20240222	503	0.99	20240805	1861	-72.70	20240318	310	63.87	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
94	20241016	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	0	3	0.00	34429201	67403	21.25	510	517	507	661	357	509	510.80	42.10	1709	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	306	-1.09	0.84	12	0.11	-467.00	604.00	2326	20231006	-78.12	503	20240805	1.19	1774	-71.31	20240222	503	1.19	20240805	1861	-72.65	20240318	310	64.19	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
95	20241016	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	3	2	0.59	15726399	30693	9.67	510	517	509	661	357	509	512.38	42.10	1912	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	308	-1.10	0.85	12	0.05	-467.00	604.00	2326	20231006	-77.99	503	20240805	1.79	1774	-71.14	20240222	503	1.79	20240805	1861	-72.49	20240318	310	65.16	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
96	20241016	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	0	3	0.00	931594	1829	0.58	510	510	509	661	357	509	509.35	42.10	-844	518	513	508	503	498	511	501	301	152	500	300	1	1	60132868	306	-1.09	0.84	12	0.00	-467.00	604.00	2326	20231006	-78.12	503	20240805	1.19	1774	-71.31	20240222	503	1.19	20240805	1861	-72.65	20240318	310	64.19	20240201	0.15	N	000040	500	300 억	25318084	N	N	0	N	N
97	20241015	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	509	-8	5	-1.55	160202524	316012	209.72	511	513	503	672	362	517	506.95	42.09	8580	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	306	-1.09	0.84	12	0.53	-467.00	604.00	2453	20231005	-79.25	503	20241015	1.19	1774	-71.31	20240222	503	1.19	20241015	1861	-72.65	20240318	310	64.19	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
98	20241015	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	507	-10	5	-1.93	150335957	296566	196.81	511	513	503	672	362	517	506.92	42.09	8423	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	305	-1.09	0.84	12	0.49	-467.00	604.00	2453	20231005	-79.33	503	20241015	0.80	1774	-71.42	20240222	503	0.80	20241015	1861	-72.76	20240318	310	63.55	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
99	20241015	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-9	5	-1.74	145414739	286866	190.37	511	513	503	672	362	517	506.91	42.09	8230	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	305	-1.09	0.84	12	0.48	-467.00	604.00	2453	20231005	-79.29	503	20241015	0.99	1774	-71.36	20240222	503	0.99	20241015	1861	-72.70	20240318	310	63.87	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
100	20241015	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	506	-11	5	-2.13	138054017	272331	180.73	511	513	503	672	362	517	506.93	42.09	5947	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	304	-1.08	0.84	12	0.45	-467.00	604.00	2453	20231005	-79.37	503	20241015	0.60	1774	-71.48	20240222	503	0.60	20241015	1861	-72.81	20240318	310	63.23	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
101	20241015	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	508	-9	5	-1.74	128946249	254346	168.79	511	513	503	672	362	517	506.97	42.09	6314	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	305	-1.09	0.84	12	0.42	-467.00	604.00	2453	20231005	-79.29	503	20241015	0.99	1774	-71.36	20240222	503	0.99	20241015	1861	-72.70	20240318	310	63.87	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
102	20241015	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	504	-13	5	-2.51	92321062	181904	120.72	511	513	503	672	362	517	507.53	42.09	5801	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	303	-1.08	0.83	12	0.30	-467.00	604.00	2453	20231005	-79.45	503	20241015	0.20	1774	-71.59	20240222	503	0.20	20241015	1861	-72.92	20240318	310	62.58	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
103	20241015	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	512	-5	5	-0.97	56935255	111869	74.24	511	513	505	672	362	517	508.95	42.09	2380	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	308	-1.10	0.85	12	0.19	-467.00	604.00	2453	20231005	-79.13	503	20240805	1.79	1774	-71.14	20240222	503	1.79	20240805	1861	-72.49	20240318	310	65.16	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
104	20241015	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	510	-7	5	-1.35	6077878	11898	7.90	511	511	510	672	362	517	510.83	42.09	-1375	546	531	522	507	498	527	503	301	155	500	310	1	1	60132868	307	-1.09	0.84	12	0.02	-467.00	604.00	2453	20231005	-79.21	503	20240805	1.39	1774	-71.25	20240222	503	1.39	20240805	1861	-72.60	20240318	310	64.52	20240201	0.15	N	000040	500	300 억	25309604	N	N	0	N	N
105	20241014	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-11	5	-2.08	78001965	149601	115.12	532	537	513	686	370	528	521.40	42.09	-4850	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	311	-1.11	0.86	12	0.25	-467.00	604.00	2718	20231004	-80.98	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
106	20241014	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	519	-9	5	-1.70	73757997	141387	108.80	532	537	513	686	370	528	521.67	42.09	-4662	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	312	-1.11	0.86	12	0.24	-467.00	604.00	2718	20231004	-80.91	503	20240805	3.18	1774	-70.74	20240222	503	3.18	20240805	1861	-72.11	20240318	310	67.42	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
107	20241014	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	517	-11	5	-2.08	50695034	96607	74.34	532	537	516	686	370	528	524.76	42.09	-9775	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	311	-1.11	0.86	12	0.16	-467.00	604.00	2718	20231004	-80.98	503	20240805	2.78	1774	-70.86	20240222	503	2.78	20240805	1861	-72.22	20240318	310	66.77	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
108	20241014	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	523	-5	5	-0.95	40533151	77016	59.27	532	537	518	686	370	528	526.30	42.09	-10453	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	314	-1.12	0.87	12	0.13	-467.00	604.00	2718	20231004	-80.76	503	20240805	3.98	1774	-70.52	20240222	503	3.98	20240805	1861	-71.90	20240318	310	68.71	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
109	20241014	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-3	5	-0.57	35109130	66632	51.27	532	537	518	686	370	528	526.91	42.09	-11106	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	316	-1.12	0.87	12	0.11	-467.00	604.00	2718	20231004	-80.68	503	20240805	4.37	1774	-70.41	20240222	503	4.37	20240805	1861	-71.79	20240318	310	69.35	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
110	20241014	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-3	5	-0.57	23451067	44273	34.07	532	537	525	686	370	528	529.69	42.09	-13069	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	316	-1.12	0.87	12	0.07	-467.00	604.00	2718	20231004	-80.68	503	20240805	4.37	1774	-70.41	20240222	503	4.37	20240805	1861	-71.79	20240318	310	69.35	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
111	20241014	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	529	1	2	0.19	16808365	31677	24.38	532	537	527	686	370	528	530.62	42.09	-6907	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	318	-1.13	0.88	12	0.05	-467.00	604.00	2718	20231004	-80.54	503	20240805	5.17	1774	-70.18	20240222	503	5.17	20240805	1861	-71.57	20240318	310	70.65	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
112	20241014	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	5	2	0.95	1549433	2911	2.24	532	533	532	686	370	528	532.27	42.09	-1099	540	533	529	522	518	532	521	301	158	500	310	1	1	60132868	321	-1.14	0.88	12	0.00	-467.00	604.00	2718	20231004	-80.39	503	20240805	5.96	1774	-69.95	20240222	503	5.96	20240805	1861	-71.36	20240318	310	71.94	20240201	0.15	N	000040	500	300 억	25308657	N	N	0	N	N
113	20241011	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	-4	5	-0.75	68601514	129351	57.37	532	536	525	691	373	532	530.35	42.09	-172	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	318	-1.13	0.87	12	0.22	-467.00	604.00	2718	20231004	-80.57	503	20240805	4.97	1774	-70.24	20240222	503	4.97	20240805	1861	-71.63	20240318	310	70.32	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
114	20241011	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	527	-5	5	-0.94	65448328	123380	54.72	532	536	525	691	373	532	530.46	42.09	-444	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	317	-1.13	0.87	12	0.21	-467.00	604.00	2718	20231004	-80.61	503	20240805	4.77	1774	-70.29	20240222	503	4.77	20240805	1861	-71.68	20240318	310	70.00	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
115	20241011	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	530	-2	5	-0.38	51655552	97240	43.13	532	536	525	691	373	532	531.22	42.09	766	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	319	-1.13	0.88	12	0.16	-467.00	604.00	2718	20231004	-80.50	503	20240805	5.37	1774	-70.12	20240222	503	5.37	20240805	1861	-71.52	20240318	310	70.97	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
116	20241011	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	525	-7	5	-1.32	47287526	89008	39.48	532	536	525	691	373	532	531.27	42.09	1215	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	316	-1.12	0.87	12	0.15	-467.00	604.00	2718	20231004	-80.68	503	20240805	4.37	1774	-70.41	20240222	503	4.37	20240805	1861	-71.79	20240318	310	69.35	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
117	20241011	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	-4	5	-0.75	40809501	76739	34.04	532	536	527	691	373	532	531.80	42.09	1083	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	318	-1.13	0.87	12	0.13	-467.00	604.00	2718	20231004	-80.57	503	20240805	4.97	1774	-70.24	20240222	503	4.97	20240805	1861	-71.63	20240318	310	70.32	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
118	20241011	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	1	2	0.19	27068448	50802	22.53	532	536	530	691	373	532	532.82	42.09	83	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	321	-1.14	0.88	12	0.08	-467.00	604.00	2718	20231004	-80.39	503	20240805	5.96	1774	-69.95	20240222	503	5.96	20240805	1861	-71.36	20240318	310	71.94	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
119	20241011	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	536	4	2	0.75	20909083	39231	17.40	532	536	530	691	373	532	532.97	42.09	-784	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	322	-1.15	0.89	12	0.07	-467.00	604.00	2718	20231004	-80.28	503	20240805	6.56	1774	-69.79	20240222	503	6.56	20240805	1861	-71.20	20240318	310	72.90	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
120	20241011	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	533	1	2	0.19	3073897	5778	2.56	532	533	532	691	373	532	532.00	42.09	-859	554	543	537	526	520	540	523	301	159	500	310	1	1	60132868	321	-1.14	0.88	12	0.01	-467.00	604.00	2718	20231004	-80.39	503	20240805	5.96	1774	-69.95	20240222	503	5.96	20240805	1861	-71.36	20240318	310	71.94	20240201	0.15	N	000040	500	300 억	25308942	N	N	0	N	N
121	20241010	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	532	-14	5	-2.56	116307221	215686	229.00	546	548	531	709	383	546	539.75	42.10	-8223	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	320	-1.14	0.88	12	0.36	-467.00	604.00	2718	20231004	-80.43	503	20240805	5.77	1774	-70.01	20240222	503	5.77	20240805	1861	-71.41	20240318	310	71.61	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
122	20241010	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	537	-9	5	-1.65	95161660	176062	186.93	546	548	531	709	383	546	540.50	42.10	-5758	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	323	-1.15	0.89	12	0.29	-467.00	604.00	2718	20231004	-80.24	503	20240805	6.76	1774	-69.73	20240222	503	6.76	20240805	1861	-71.14	20240318	310	73.23	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
123	20241010	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	538	-8	5	-1.47	84205150	155646	165.26	546	548	531	709	383	546	541.00	42.10	-3784	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	324	-1.15	0.89	12	0.26	-467.00	604.00	2718	20231004	-80.21	503	20240805	6.96	1774	-69.67	20240222	503	6.96	20240805	1861	-71.09	20240318	310	73.55	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
124	20241010	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	543	-3	5	-0.55	41739716	76655	81.39	546	548	542	709	383	546	544.51	42.10	-1	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	327	-1.16	0.90	12	0.13	-467.00	604.00	2718	20231004	-80.02	503	20240805	7.95	1774	-69.39	20240222	503	7.95	20240805	1861	-70.82	20240318	310	75.16	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
125	20241010	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	543	-3	5	-0.55	38948415	71515	75.93	546	548	542	709	383	546	544.62	42.10	-440	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	327	-1.16	0.90	12	0.12	-467.00	604.00	2718	20231004	-80.02	503	20240805	7.95	1774	-69.39	20240222	503	7.95	20240805	1861	-70.82	20240318	310	75.16	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
126	20241010	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	544	-2	5	-0.37	33668086	61799	65.62	546	548	542	709	383	546	544.80	42.10	-868	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	327	-1.16	0.90	12	0.10	-467.00	604.00	2718	20231004	-79.99	503	20240805	8.15	1774	-69.33	20240222	503	8.15	20240805	1861	-70.77	20240318	310	75.48	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
127	20241010	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	542	-4	5	-0.73	28932500	53090	56.37	546	548	542	709	383	546	544.97	42.10	597	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	326	-1.16	0.90	12	0.09	-467.00	604.00	2718	20231004	-80.06	503	20240805	7.75	1774	-69.45	20240222	503	7.75	20240805	1861	-70.88	20240318	310	74.84	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
128	20241010	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	545	-1	5	-0.18	4160301	7620	8.09	546	547	545	709	383	546	545.97	42.10	-30	558	552	547	541	536	549	538	301	163	500	320	1	1	60132868	328	-1.17	0.90	12	0.01	-467.00	604.00	2718	20231004	-79.95	503	20240805	8.35	1774	-69.28	20240222	503	8.35	20240805	1861	-70.71	20240318	310	75.81	20240201	0.15	N	000040	500	300 억	25317165	N	N	0	N	N
129	20241008	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	546	-4	5	-0.73	47714351	87371	60.38	550	553	542	715	385	550	546.11	42.11	-2375	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	328	-1.17	0.90	12	0.15	-467.00	604.00	2718	20231004	-79.91	503	20240805	8.55	1774	-69.22	20240222	503	8.55	20240805	1861	-70.66	20240318	310	76.13	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
130	20241008	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	547	-3	5	-0.55	42525001	77852	53.80	550	553	542	715	385	550	546.23	42.11	-2446	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	329	-1.17	0.91	12	0.13	-467.00	604.00	2718	20231004	-79.87	503	20240805	8.75	1774	-69.17	20240222	503	8.75	20240805	1861	-70.61	20240318	310	76.45	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
131	20241008	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	544	-6	5	-1.09	39086077	71569	49.46	550	553	542	715	385	550	546.13	42.11	-1730	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	327	-1.16	0.90	12	0.12	-467.00	604.00	2718	20231004	-79.99	503	20240805	8.15	1774	-69.33	20240222	503	8.15	20240805	1861	-70.77	20240318	310	75.48	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
132	20241008	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	546	-4	5	-0.73	27737895	50740	35.06	550	553	542	715	385	550	546.67	42.11	-1141	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	328	-1.17	0.90	12	0.08	-467.00	604.00	2718	20231004	-79.91	503	20240805	8.55	1774	-69.22	20240222	503	8.55	20240805	1861	-70.66	20240318	310	76.13	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
133	20241008	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	551	1	2	0.18	20812558	38009	26.27	550	553	542	715	385	550	547.57	42.11	-777	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	331	-1.18	0.91	12	0.06	-467.00	604.00	2718	20231004	-79.73	503	20240805	9.54	1774	-68.94	20240222	503	9.54	20240805	1861	-70.39	20240318	310	77.74	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
134	20241008	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	550	0	3	0.00	9247435	16832	11.63	550	553	546	715	385	550	549.40	42.11	-237	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	331	-1.18	0.91	12	0.03	-467.00	604.00	2718	20231004	-79.76	503	20240805	9.34	1774	-69.00	20240222	503	9.34	20240805	1861	-70.45	20240318	310	77.42	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
135	20241008	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	549	-1	5	-0.18	2949077	5379	3.72	550	553	546	715	385	550	548.26	42.11	203	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	330	-1.18	0.91	12	0.01	-467.00	604.00	2718	20231004	-79.80	503	20240805	9.15	1774	-69.05	20240222	503	9.15	20240805	1861	-70.50	20240318	310	77.10	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
136	20241008	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	550	0	3	0.00	180400	328	0.23	550	550	550	715	385	550	550.00	42.11	-307	564	556	548	540	532	553	537	301	165	500	330	1	1	60132868	331	-1.18	0.91	12	0.00	-467.00	604.00	2718	20231004	-79.76	503	20240805	9.34	1774	-69.00	20240222	503	9.34	20240805	1861	-70.45	20240318	310	77.42	20240201	0.15	N	000040	500	300 억	25319408	N	N	0	N	N
137	20241007	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	550	-6	5	-1.08	78650262	143449	373.76	556	556	540	722	390	556	548.28	42.12	-7290	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	331	-1.18	0.91	12	0.24	-467.00	604.00	2718	20231004	-79.76	503	20240805	9.34	1774	-69.00	20240222	503	9.34	20240805	1861	-70.45	20240318	310	77.42	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
138	20241007	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	551	-5	5	-0.90	77134715	140694	366.58	556	556	540	722	390	556	548.24	42.12	-6840	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	331	-1.18	0.91	12	0.23	-467.00	604.00	2718	20231004	-79.73	503	20240805	9.54	1774	-68.94	20240222	503	9.54	20240805	1861	-70.39	20240318	310	77.74	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
139	20241007	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	549	-7	5	-1.26	73434602	133961	349.04	556	556	540	722	390	556	548.18	42.12	-4346	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	330	-1.18	0.91	12	0.22	-467.00	604.00	2718	20231004	-79.80	503	20240805	9.15	1774	-69.05	20240222	503	9.15	20240805	1861	-70.50	20240318	310	77.10	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
140	20241007	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	551	-5	5	-0.90	48136259	87780	228.71	556	556	540	722	390	556	548.37	42.12	-5761	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	331	-1.18	0.91	12	0.15	-467.00	604.00	2718	20231004	-79.73	503	20240805	9.54	1774	-68.94	20240222	503	9.54	20240805	1861	-70.39	20240318	310	77.74	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
141	20241007	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	552	-4	5	-0.72	45774822	83499	217.56	556	556	540	722	390	556	548.21	42.12	-5991	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	332	-1.18	0.91	12	0.14	-467.00	604.00	2718	20231004	-79.69	503	20240805	9.74	1774	-68.88	20240222	503	9.74	20240805	1861	-70.34	20240318	310	78.06	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
142	20241007	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	551	-5	5	-0.90	38599404	70453	183.57	556	556	540	722	390	556	547.87	42.12	-6461	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	331	-1.18	0.91	12	0.12	-467.00	604.00	2718	20231004	-79.73	503	20240805	9.54	1774	-68.94	20240222	503	9.54	20240805	1861	-70.39	20240318	310	77.74	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
143	20241007	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	546	-10	5	-1.80	33692111	61526	160.31	556	556	540	722	390	556	547.61	42.12	-6372	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	328	-1.17	0.90	12	0.10	-467.00	604.00	2718	20231004	-79.91	503	20240805	8.55	1774	-69.22	20240222	503	8.55	20240805	1861	-70.66	20240318	310	76.13	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
144	20241007	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	556	0	3	0.00	695000	1250	3.26	556	556	556	722	390	556	556.00	42.12	-157	567	561	557	551	547	559	549	301	166	500	330	1	1	60132868	334	-1.19	0.92	12	0.00	-467.00	604.00	2718	20231004	-79.54	503	20240805	10.54	1774	-68.66	20240222	503	10.54	20240805	1861	-70.12	20240318	310	79.35	20240201	0.15	N	000040	500	300 억	25326810	N	N	0	N	N
145	20241004	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	556	-1	5	-0.18	21405409	38370	37.34	558	563	553	724	390	557	557.90	42.13	-8567	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	334	-1.19	0.92	12	0.06	-467.00	604.00	2718	20231004	-79.54	503	20240805	10.54	1774	-68.66	20240222	503	10.54	20240805	1861	-70.12	20240318	310	79.35	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
146	20241004	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	557	0	3	0.00	18114548	32438	31.57	558	563	554	724	390	557	558.44	42.13	-8809	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	335	-1.19	0.92	12	0.05	-467.00	604.00	2718	20231004	-79.51	503	20240805	10.74	1774	-68.60	20240222	503	10.74	20240805	1861	-70.07	20240318	310	79.68	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
147	20241004	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	559	2	2	0.36	15180793	27173	26.44	558	563	554	724	390	557	558.67	42.13	-8648	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	336	-1.20	0.93	12	0.05	-467.00	604.00	2718	20231004	-79.43	503	20240805	11.13	1774	-68.49	20240222	503	11.13	20240805	1861	-69.96	20240318	310	80.32	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
148	20241004	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	559	2	2	0.36	12926820	23139	22.52	558	563	554	724	390	557	558.66	42.13	-6821	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	336	-1.20	0.93	12	0.04	-467.00	604.00	2718	20231004	-79.43	503	20240805	11.13	1774	-68.49	20240222	503	11.13	20240805	1861	-69.96	20240318	310	80.32	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
149	20241004	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	560	3	2	0.54	10554652	18887	18.38	558	563	554	724	390	557	558.83	42.13	-6097	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	337	-1.20	0.93	12	0.03	-467.00	604.00	2718	20231004	-79.40	503	20240805	11.33	1774	-68.43	20240222	503	11.33	20240805	1861	-69.91	20240318	310	80.65	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
150	20241004	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	559	2	2	0.36	7418589	13273	12.92	558	563	554	724	390	557	558.92	42.13	-5940	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	336	-1.20	0.93	12	0.02	-467.00	604.00	2718	20231004	-79.43	503	20240805	11.13	1774	-68.49	20240222	503	11.13	20240805	1861	-69.96	20240318	310	80.32	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
151	20241004	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	560	3	2	0.54	6395224	11444	11.14	558	563	554	724	390	557	558.83	42.13	-5832	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	337	-1.20	0.93	12	0.02	-467.00	604.00	2718	20231004	-79.40	503	20240805	11.33	1774	-68.43	20240222	503	11.33	20240805	1861	-69.91	20240318	310	80.65	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
152	20241004	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	559	2	2	0.36	264814	475	0.46	558	559	557	724	390	557	557.50	42.13	-359	575	565	556	546	537	571	552	301	167	500	330	1	1	60132868	336	-1.20	0.93	12	0.00	-467.00	604.00	2718	20231004	-79.43	503	20240805	11.13	1774	-68.49	20240222	503	11.13	20240805	1861	-69.96	20240318	310	80.32	20240201	0.15	N	000040	500	300 억	25335338	N	N	0	N	N
153	20241002	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	557	-3	5	-0.54	56436431	101690	116.73	550	566	547	728	392	560	554.98	42.14	-6260	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	335	-1.19	0.92	12	0.17	-467.00	604.00	2718	20231004	-79.51	503	20240805	10.74	1774	-68.60	20240222	503	10.74	20240805	1861	-70.07	20240318	310	79.68	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N
154	20241002	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	560	0	3	0.00	53543867	96471	110.74	550	566	547	728	392	560	555.03	42.14	-5826	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	337	-1.20	0.93	12	0.16	-467.00	604.00	2718	20231004	-79.40	503	20240805	11.33	1774	-68.43	20240222	503	11.33	20240805	1861	-69.91	20240318	310	80.65	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N
155	20241002	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	558	-2	5	-0.36	51741947	93246	107.04	550	566	547	728	392	560	554.90	42.14	-5495	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	336	-1.19	0.92	12	0.16	-467.00	604.00	2718	20231004	-79.47	503	20240805	10.93	1774	-68.55	20240222	503	10.93	20240805	1861	-70.02	20240318	310	80.00	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N
156	20241002	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	564	4	2	0.71	48081599	86710	99.54	550	566	547	728	392	560	554.51	42.14	-4942	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	339	-1.21	0.93	12	0.14	-467.00	604.00	2718	20231004	-79.25	503	20240805	12.13	1774	-68.21	20240222	503	12.13	20240805	1861	-69.69	20240318	310	81.94	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N
157	20241002	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	558	-2	5	-0.36	34478621	62488	71.73	550	558	547	728	392	560	551.76	42.14	-4129	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	336	-1.19	0.92	12	0.10	-467.00	604.00	2718	20231004	-79.47	503	20240805	10.93	1774	-68.55	20240222	503	10.93	20240805	1861	-70.02	20240318	310	80.00	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N
158	20241002	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	554	-6	5	-1.07	27997315	50833	58.35	550	556	547	728	392	560	550.77	42.14	-2506	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	333	-1.19	0.92	12	0.08	-467.00	604.00	2718	20231004	-79.62	503	20240805	10.14	1774	-68.77	20240222	503	10.14	20240805	1861	-70.23	20240318	310	78.71	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N
159	20241002	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	550	-10	5	-1.79	18991242	34498	39.60	550	556	547	728	392	560	550.50	42.14	-3118	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	331	-1.18	0.91	12	0.06	-467.00	604.00	2718	20231004	-79.76	503	20240805	9.34	1774	-69.00	20240222	503	9.34	20240805	1861	-70.45	20240318	310	77.42	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N
160	20241002	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	551	-9	5	-1.61	1795550	3264	3.75	550	553	550	728	392	560	550.11	42.14	-952	580	570	565	555	550	567	552	301	168	500	330	1	1	60132868	331	-1.18	0.91	12	0.01	-467.00	604.00	2718	20231004	-79.73	503	20240805	9.54	1774	-68.94	20240222	503	9.54	20240805	1861	-70.39	20240318	310	77.74	20240201	0.15	N	000040	500	300 억	25341698	N	N	24	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History