KissMeData/010580/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-20	5	-1.09	172184045	95371	106.46	1828	1829	1793	2375	1281	1830	1805.41	0.88	6016	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	2014	19.46	3.00	12	0.09	93.00	603.00	4985	20230419	-63.69	1630	20231031	11.04	4985	-63.69	20230419	1630	11.04	20231031	4985	-63.69	20230419	1630	11.04	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
3	20231130	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-32	5	-1.75	130256568	72154	80.54	1828	1829	1793	2375	1281	1830	1805.26	0.88	9885	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	2000	19.33	2.98	12	0.06	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
4	20231130	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	-21	5	-1.15	104692983	57940	64.68	1828	1829	1797	2375	1281	1830	1806.92	0.88	10100	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	2013	19.45	3.00	12	0.05	93.00	603.00	4985	20230419	-63.71	1630	20231031	10.98	4985	-63.71	20230419	1630	10.98	20231031	4985	-63.71	20230419	1630	10.98	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
5	20231130	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-27	5	-1.48	93109909	51530	57.52	1828	1829	1797	2375	1281	1830	1806.91	0.88	10460	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	2006	19.39	2.99	12	0.05	93.00	603.00	4985	20230419	-63.83	1630	20231031	10.61	4985	-63.83	20230419	1630	10.61	20231031	4985	-63.83	20230419	1630	10.61	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
6	20231130	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-29	5	-1.58	80906104	44756	49.96	1828	1829	1797	2375	1281	1830	1807.72	0.88	10008	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	2004	19.37	2.99	12	0.04	93.00	603.00	4985	20230419	-63.87	1630	20231031	10.49	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1630	10.49	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
7	20231130	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-20	5	-1.09	33694598	18643	20.81	1828	1829	1797	2375	1281	1830	1807.36	0.88	-112	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	2014	19.46	3.00	12	0.02	93.00	603.00	4985	20230419	-63.69	1630	20231031	11.04	4985	-63.69	20230419	1630	11.04	20231031	4985	-63.69	20230419	1630	11.04	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
8	20231130	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-33	5	-1.80	19255283	10677	11.92	1828	1829	1797	2375	1281	1830	1803.44	0.88	349	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	1999	19.32	2.98	12	0.01	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
9	20231130	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	-1	5	-0.05	376752	206	0.23	1828	1829	1827	2375	1281	1830	1828.89	0.88	-1	1892	1861	1819	1788	1746	1876	1803	556	545	500	1240	1	1	111251760	2035	19.67	3.03	12	0.00	93.00	603.00	4985	20230419	-63.31	1630	20231031	12.21	4985	-63.31	20230419	1630	12.21	20231031	4985	-63.31	20230419	1630	12.21	20231031	0.14	N	010580	500	556 억	977914	N	N	0	N	N
10	20231129	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-5	5	-0.27	161311047	89431	69.05	1817	1850	1777	2385	1285	1835	1803.75	0.89	1202	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	2036	19.68	3.03	12	0.08	93.00	603.00	4985	20230419	-63.29	1630	20231031	12.27	4985	-63.29	20230419	1630	12.27	20231031	4985	-63.29	20230419	1630	12.27	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
11	20231129	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-36	5	-1.96	136515595	75914	58.61	1817	1850	1777	2385	1285	1835	1798.29	0.89	1013	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	2001	19.34	2.98	12	0.07	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
12	20231129	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	-31	5	-1.69	109549104	61021	47.11	1817	1850	1777	2385	1285	1835	1795.27	0.89	-2492	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	2007	19.40	2.99	12	0.05	93.00	603.00	4985	20230419	-63.81	1630	20231031	10.67	4985	-63.81	20230419	1630	10.67	20231031	4985	-63.81	20230419	1630	10.67	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
13	20231129	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-33	5	-1.80	91628277	51060	39.42	1817	1850	1777	2385	1285	1835	1794.52	0.89	-3789	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	2005	19.38	2.99	12	0.05	93.00	603.00	4985	20230419	-63.85	1630	20231031	10.55	4985	-63.85	20230419	1630	10.55	20231031	4985	-63.85	20230419	1630	10.55	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
14	20231129	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-37	5	-2.02	79741962	44450	34.32	1817	1850	1777	2385	1285	1835	1793.97	0.89	-4123	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	2000	19.33	2.98	12	0.04	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
15	20231129	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-41	5	-2.23	77426952	43162	33.32	1817	1850	1777	2385	1285	1835	1793.87	0.89	-4427	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	1996	19.29	2.98	12	0.04	93.00	603.00	4985	20230419	-64.01	1630	20231031	10.06	4985	-64.01	20230419	1630	10.06	20231031	4985	-64.01	20230419	1630	10.06	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
16	20231129	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-38	5	-2.07	67037598	37379	28.86	1817	1850	1777	2385	1285	1835	1793.46	0.89	-4495	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	1999	19.32	2.98	12	0.03	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
17	20231129	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-32	5	-1.74	350956	194	0.15	1817	1817	1803	2385	1285	1835	1809.05	0.89	5	1882	1858	1821	1797	1760	1870	1809	556	550	500	1240	1	1	111251760	2006	19.39	2.99	12	0.00	93.00	603.00	4985	20230419	-63.83	1630	20231031	10.61	4985	-63.83	20230419	1630	10.61	20231031	4985	-63.83	20230419	1630	10.61	20231031	0.13	N	010580	500	556 억	986495	N	N	0	N	N
18	20231128	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-7	5	-0.38	233506988	129373	212.95	1816	1845	1784	2390	1290	1842	1804.91	0.91	-14115	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	2041	19.73	3.04	12	0.12	93.00	603.00	4985	20230419	-63.19	1630	20231031	12.58	4985	-63.19	20230419	1630	12.58	20231031	4985	-63.19	20230419	1630	12.58	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
19	20231128	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-46	5	-2.50	167999048	93516	153.93	1816	1839	1784	2390	1290	1842	1796.47	0.91	-11665	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	1998	19.31	2.98	12	0.08	93.00	603.00	4985	20230419	-63.97	1630	20231031	10.18	4985	-63.97	20230419	1630	10.18	20231031	4985	-63.97	20230419	1630	10.18	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
20	20231128	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-42	5	-2.28	135336093	75244	123.85	1816	1839	1785	2390	1290	1842	1798.63	0.91	-10138	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	2003	19.35	2.99	12	0.07	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
21	20231128	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-41	5	-2.23	110392825	61317	100.93	1816	1839	1785	2390	1290	1842	1800.36	0.91	-8284	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	2004	19.37	2.99	12	0.06	93.00	603.00	4985	20230419	-63.87	1630	20231031	10.49	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1630	10.49	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
22	20231128	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-32	5	-1.74	104201554	57867	95.25	1816	1839	1785	2390	1290	1842	1800.71	0.91	-7618	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	2014	19.46	3.00	12	0.05	93.00	603.00	4985	20230419	-63.69	1630	20231031	11.04	4985	-63.69	20230419	1630	11.04	20231031	4985	-63.69	20230419	1630	11.04	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
23	20231128	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-40	5	-2.17	80783880	44805	73.75	1816	1839	1792	2390	1290	1842	1803.01	0.91	-6760	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	2005	19.38	2.99	12	0.04	93.00	603.00	4985	20230419	-63.85	1630	20231031	10.55	4985	-63.85	20230419	1630	10.55	20231031	4985	-63.85	20230419	1630	10.55	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
24	20231128	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-48	5	-2.61	34634434	19216	31.63	1816	1834	1792	2390	1290	1842	1802.37	0.91	-4186	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	1996	19.29	2.98	12	0.02	93.00	603.00	4985	20230419	-64.01	1630	20231031	10.06	4985	-64.01	20230419	1630	10.06	20231031	4985	-64.01	20230419	1630	10.06	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
25	20231128	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-21	5	-1.14	695589	383	0.63	1816	1834	1816	2390	1290	1842	1816.16	0.91	-51	1905	1873	1847	1815	1789	1860	1802	556	548	500	1250	1	1	111251760	2026	19.58	3.02	12	0.00	93.00	603.00	4985	20230419	-63.47	1630	20231031	11.72	4985	-63.47	20230419	1630	11.72	20231031	4985	-63.47	20230419	1630	11.72	20231031	0.13	N	010580	500	556 억	1011509	N	N	0	N	N
26	20231127	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	-37	5	-1.97	110652397	59961	118.36	1879	1879	1821	2440	1316	1879	1844.82	0.92	-8513	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2049	19.81	3.05	12	0.05	93.00	603.00	4985	20230419	-63.05	1630	20231031	13.01	4985	-63.05	20230419	1630	13.01	20231031	4985	-63.05	20230419	1630	13.01	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
27	20231127	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1834	-45	5	-2.39	91259383	49381	97.48	1879	1879	1825	2440	1316	1879	1847.41	0.92	-7421	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2040	19.72	3.04	12	0.04	93.00	603.00	4985	20230419	-63.21	1630	20231031	12.52	4985	-63.21	20230419	1630	12.52	20231031	4985	-63.21	20230419	1630	12.52	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
28	20231127	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	-50	5	-2.66	77897735	42081	83.07	1879	1879	1826	2440	1316	1879	1850.44	0.92	-7419	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2035	19.67	3.03	12	0.04	93.00	603.00	4985	20230419	-63.31	1630	20231031	12.21	4985	-63.31	20230419	1630	12.21	20231031	4985	-63.31	20230419	1630	12.21	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
29	20231127	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	-19	5	-1.01	46383779	24911	49.17	1879	1879	1841	2440	1316	1879	1861.24	0.92	-6750	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2069	20.00	3.08	12	0.02	93.00	603.00	4985	20230419	-62.69	1630	20231031	14.11	4985	-62.69	20230419	1630	14.11	20231031	4985	-62.69	20230419	1630	14.11	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
30	20231127	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1862	-17	5	-0.90	42156778	22632	44.68	1879	1879	1841	2440	1316	1879	1861.93	0.92	-5770	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2072	20.02	3.09	12	0.02	93.00	603.00	4985	20230419	-62.65	1630	20231031	14.23	4985	-62.65	20230419	1630	14.23	20231031	4985	-62.65	20230419	1630	14.23	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
31	20231127	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	-11	5	-0.59	39702422	21316	42.08	1879	1879	1841	2440	1316	1879	1861.73	0.92	-5760	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2078	20.09	3.10	12	0.02	93.00	603.00	4985	20230419	-62.53	1630	20231031	14.60	4985	-62.53	20230419	1630	14.60	20231031	4985	-62.53	20230419	1630	14.60	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
32	20231127	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	-19	5	-1.01	11469017	6139	12.12	1879	1879	1858	2440	1316	1879	1866.04	0.92	-560	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2069	20.00	3.08	12	0.01	93.00	603.00	4985	20230419	-62.69	1630	20231031	14.11	4985	-62.69	20230419	1630	14.11	20231031	4985	-62.69	20230419	1630	14.11	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
33	20231127	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	-15	5	-0.80	2143430	1141	2.25	1879	1879	1864	2440	1316	1879	1874.29	0.92	0	1903	1891	1878	1866	1853	1884	1859	556	561	500	1270	1	1	111251760	2074	20.04	3.09	12	0.00	93.00	603.00	4985	20230419	-62.61	1630	20231031	14.36	4985	-62.61	20230419	1630	14.36	20231031	4985	-62.61	20230419	1630	14.36	20231031	0.12	N	010580	500	556 억	1024724	N	N	0	N	N
34	20231124	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	-1	5	-0.05	94842374	50620	65.80	1880	1890	1865	2440	1316	1880	1873.60	0.92	3387	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2090	20.20	3.12	12	0.05	93.00	603.00	4985	20230419	-62.31	1630	20231031	15.28	4985	-62.31	20230419	1630	15.28	20231031	4985	-62.31	20230419	1630	15.28	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
35	20231124	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1867	-13	5	-0.69	84228855	44970	58.45	1880	1890	1865	2440	1316	1880	1873.00	0.92	4449	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2077	20.08	3.10	12	0.04	93.00	603.00	4985	20230419	-62.55	1630	20231031	14.54	4985	-62.55	20230419	1630	14.54	20231031	4985	-62.55	20230419	1630	14.54	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
36	20231124	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	-14	5	-0.74	72185844	38521	50.07	1880	1890	1865	2440	1316	1880	1873.93	0.92	4276	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2076	20.06	3.09	12	0.03	93.00	603.00	4985	20230419	-62.57	1630	20231031	14.48	4985	-62.57	20230419	1630	14.48	20231031	4985	-62.57	20230419	1630	14.48	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
37	20231124	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1867	-13	5	-0.69	69355832	37005	48.10	1880	1890	1867	2440	1316	1880	1874.23	0.92	5429	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2077	20.08	3.10	12	0.03	93.00	603.00	4985	20230419	-62.55	1630	20231031	14.54	4985	-62.55	20230419	1630	14.54	20231031	4985	-62.55	20230419	1630	14.54	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
38	20231124	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1874	-6	5	-0.32	28594696	15228	19.79	1880	1890	1870	2440	1316	1880	1877.77	0.92	1813	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2085	20.15	3.11	12	0.01	93.00	603.00	4985	20230419	-62.41	1630	20231031	14.97	4985	-62.41	20230419	1630	14.97	20231031	4985	-62.41	20230419	1630	14.97	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
39	20231124	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1872	-8	5	-0.43	25480776	13568	17.64	1880	1890	1870	2440	1316	1880	1878.01	0.92	1594	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2083	20.13	3.10	12	0.01	93.00	603.00	4985	20230419	-62.45	1630	20231031	14.85	4985	-62.45	20230419	1630	14.85	20231031	4985	-62.45	20230419	1630	14.85	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
40	20231124	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	-1	5	-0.05	13328708	7098	9.23	1880	1890	1870	2440	1316	1880	1877.81	0.92	1599	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2090	20.20	3.12	12	0.01	93.00	603.00	4985	20230419	-62.31	1630	20231031	15.28	4985	-62.31	20230419	1630	15.28	20231031	4985	-62.31	20230419	1630	15.28	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
41	20231124	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1873	-7	5	-0.37	800701	426	0.55	1880	1880	1873	2440	1316	1880	1879.58	0.92	-67	1965	1922	1857	1814	1749	1890	1782	556	560	500	1270	1	1	111251760	2084	20.14	3.11	12	0.00	93.00	603.00	4985	20230419	-62.43	1630	20231031	14.91	4985	-62.43	20230419	1630	14.91	20231031	4985	-62.43	20230419	1630	14.91	20231031	0.12	N	010580	500	556 억	1025434	N	N	0	N	N
42	20231123	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-20	5	-1.05	143445102	76928	168.43	1900	1900	1792	2470	1330	1900	1864.67	0.93	157	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2092	20.22	3.12	12	0.07	93.00	603.00	4985	20230419	-62.29	1630	20231031	15.34	4985	-62.29	20230419	1630	15.34	20231031	4985	-62.29	20230419	1630	15.34	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
43	20231123	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1865	-35	5	-1.84	120302969	64616	141.48	1900	1900	1792	2470	1330	1900	1861.81	0.93	1039	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2075	20.05	3.09	12	0.06	93.00	603.00	4985	20230419	-62.59	1630	20231031	14.42	4985	-62.59	20230419	1630	14.42	20231031	4985	-62.59	20230419	1630	14.42	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
44	20231123	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1883	-17	5	-0.89	118433634	63618	139.29	1900	1900	1792	2470	1330	1900	1861.64	0.93	1527	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2095	20.25	3.12	12	0.06	93.00	603.00	4985	20230419	-62.23	1630	20231031	15.52	4985	-62.23	20230419	1630	15.52	20231031	4985	-62.23	20230419	1630	15.52	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
45	20231123	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1883	-17	5	-0.89	92219724	49559	108.51	1900	1900	1792	2470	1330	1900	1860.81	0.93	2174	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2095	20.25	3.12	12	0.04	93.00	603.00	4985	20230419	-62.23	1630	20231031	15.52	4985	-62.23	20230419	1630	15.52	20231031	4985	-62.23	20230419	1630	15.52	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
46	20231123	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-30	5	-1.58	82993145	44638	97.73	1900	1900	1792	2470	1330	1900	1859.25	0.93	2875	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2080	20.11	3.10	12	0.04	93.00	603.00	4985	20230419	-62.49	1630	20231031	14.72	4985	-62.49	20230419	1630	14.72	20231031	4985	-62.49	20230419	1630	14.72	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
47	20231123	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-15	5	-0.79	40857179	21735	47.59	1900	1900	1862	2470	1330	1900	1879.79	0.93	-737	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2097	20.27	3.13	12	0.02	93.00	603.00	4985	20230419	-62.19	1630	20231031	15.64	4985	-62.19	20230419	1630	15.64	20231031	4985	-62.19	20230419	1630	15.64	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
48	20231123	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-15	5	-0.79	21053035	11164	24.44	1900	1900	1870	2470	1330	1900	1885.80	0.93	-717	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2097	20.27	3.13	12	0.01	93.00	603.00	4985	20230419	-62.19	1630	20231031	15.64	4985	-62.19	20230419	1630	15.64	20231031	4985	-62.19	20230419	1630	15.64	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
49	20231123	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	0	3	0.00	7278900	3831	8.39	1900	1900	1900	2470	1330	1900	1900.00	0.93	-463	1949	1924	1891	1866	1833	1937	1879	556	570	500	1290	1	1	111251760	2114	20.43	3.15	12	0.00	93.00	603.00	4985	20230419	-61.89	1630	20231031	16.56	4985	-61.89	20230419	1630	16.56	20231031	4985	-61.89	20230419	1630	16.56	20231031	0.12	N	010580	500	556 억	1030059	N	N	6	N	N
50	20231122	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-16	5	-0.84	86249551	45673	120.99	1889	1916	1858	2490	1342	1916	1888.41	0.94	-9353	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2114	20.43	3.15	12	0.04	93.00	603.00	4985	20230419	-61.89	1630	20231031	16.56	4985	-61.89	20230419	1630	16.56	20231031	4985	-61.89	20230419	1630	16.56	20231031	0.11	N	010580	500	556 억	1043460	N	N	6	N	N
51	20231122	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1878	-38	5	-1.98	71715889	37995	100.65	1889	1916	1858	2490	1342	1916	1887.51	0.94	-8877	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2089	20.19	3.11	12	0.03	93.00	603.00	4985	20230419	-62.33	1630	20231031	15.21	4985	-62.33	20230419	1630	15.21	20231031	4985	-62.33	20230419	1630	15.21	20231031	0.11	N	010580	500	556 억	1043460	N	N	9	N	N
52	20231122	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	-24	5	-1.25	69764111	36957	97.90	1889	1916	1858	2490	1342	1916	1887.71	0.94	-8612	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2105	20.34	3.14	12	0.03	93.00	603.00	4985	20230419	-62.05	1630	20231031	16.07	4985	-62.05	20230419	1630	16.07	20231031	4985	-62.05	20230419	1630	16.07	20231031	0.11	N	010580	500	556 억	1043460	N	N	9	N	N
53	20231122	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	-24	5	-1.25	48657052	25751	68.22	1889	1916	1858	2490	1342	1916	1889.52	0.94	-8689	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2105	20.34	3.14	12	0.02	93.00	603.00	4985	20230419	-62.05	1630	20231031	16.07	4985	-62.05	20230419	1630	16.07	20231031	4985	-62.05	20230419	1630	16.07	20231031	0.11	N	010580	500	556 억	1043460	N	N	9	N	N
54	20231122	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-13	5	-0.68	45245456	23947	63.44	1889	1916	1858	2490	1342	1916	1889.40	0.94	-7880	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2117	20.46	3.16	12	0.02	93.00	603.00	4985	20230419	-61.83	1630	20231031	16.75	4985	-61.83	20230419	1630	16.75	20231031	4985	-61.83	20230419	1630	16.75	20231031	0.11	N	010580	500	556 억	1043460	N	N	9	N	N
55	20231122	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-36	5	-1.88	42079512	22273	59.00	1889	1916	1858	2490	1342	1916	1889.26	0.94	-7875	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2092	20.22	3.12	12	0.02	93.00	603.00	4985	20230419	-62.29	1630	20231031	15.34	4985	-62.29	20230419	1630	15.34	20231031	4985	-62.29	20230419	1630	15.34	20231031	0.11	N	010580	500	556 억	1043460	N	N	9	N	N
56	20231122	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1897	-19	5	-0.99	26488384	14039	37.19	1889	1916	1858	2490	1342	1916	1886.77	0.94	-2553	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2110	20.40	3.15	12	0.01	93.00	603.00	4985	20230419	-61.95	1630	20231031	16.38	4985	-61.95	20230419	1630	16.38	20231031	4985	-61.95	20230419	1630	16.38	20231031	0.11	N	010580	500	556 억	1043460	N	N	9	N	N
57	20231122	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	-25	5	-1.30	1617387	849	2.25	1889	1916	1889	2490	1342	1916	1905.05	0.94	-36	1961	1938	1905	1882	1849	1922	1866	556	574	500	1300	1	1	111251760	2104	20.33	3.14	12	0.00	93.00	603.00	4985	20230419	-62.07	1630	20231031	16.01	4985	-62.07	20230419	1630	16.01	20231031	4985	-62.07	20230419	1630	16.01	20231031	0.11	N	010580	500	556 억	1043460	N	N	9	N	N
58	20231121	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1916	-1	5	-0.05	71458218	37678	30.17	1917	1928	1872	2490	1342	1917	1896.55	0.94	-3353	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2132	20.60	3.18	12	0.03	93.00	603.00	4985	20230419	-61.56	1630	20231031	17.55	4985	-61.56	20230419	1630	17.55	20231031	4985	-61.56	20230419	1630	17.55	20231031	0.12	N	010580	500	556 억	1050405	N	N	9	N	N
59	20231121	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	-12	5	-0.63	59525643	31429	25.17	1917	1928	1872	2490	1342	1917	1893.97	0.94	-3226	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2119	20.48	3.16	12	0.03	93.00	603.00	4985	20230419	-61.79	1630	20231031	16.87	4985	-61.79	20230419	1630	16.87	20231031	4985	-61.79	20230419	1630	16.87	20231031	0.12	N	010580	500	556 억	1050405	N	N	44	N	N
60	20231121	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-9	5	-0.47	42810434	22631	18.12	1917	1928	1872	2490	1342	1917	1891.67	0.94	-3290	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2123	20.52	3.16	12	0.02	93.00	603.00	4985	20230419	-61.73	1630	20231031	17.06	4985	-61.73	20230419	1630	17.06	20231031	4985	-61.73	20230419	1630	17.06	20231031	0.12	N	010580	500	556 억	1050405	N	N	44	N	N
61	20231121	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	-17	5	-0.89	41608705	21999	17.62	1917	1928	1872	2490	1342	1917	1891.39	0.94	-3215	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2114	20.43	3.15	12	0.02	93.00	603.00	4985	20230419	-61.89	1630	20231031	16.56	4985	-61.89	20230419	1630	16.56	20231031	4985	-61.89	20230419	1630	16.56	20231031	0.12	N	010580	500	556 억	1050405	N	N	44	N	N
62	20231121	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	-5	5	-0.26	40233889	21277	17.04	1917	1928	1872	2490	1342	1917	1890.96	0.94	-3043	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2127	20.56	3.17	12	0.02	93.00	603.00	4985	20230419	-61.64	1630	20231031	17.30	4985	-61.64	20230419	1630	17.30	20231031	4985	-61.64	20230419	1630	17.30	20231031	0.12	N	010580	500	556 억	1050405	N	N	44	N	N
63	20231121	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-2	5	-0.10	36638403	19394	15.53	1917	1928	1872	2490	1342	1917	1889.16	0.94	-2263	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2130	20.59	3.18	12	0.02	93.00	603.00	4985	20230419	-61.58	1630	20231031	17.48	4985	-61.58	20230419	1630	17.48	20231031	4985	-61.58	20230419	1630	17.48	20231031	0.12	N	010580	500	556 억	1050405	N	N	44	N	N
64	20231121	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1883	-34	5	-1.77	24453852	12962	10.38	1917	1928	1872	2490	1342	1917	1886.58	0.94	-2721	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2095	20.25	3.12	12	0.01	93.00	603.00	4985	20230419	-62.23	1630	20231031	15.52	4985	-62.23	20230419	1630	15.52	20231031	4985	-62.23	20230419	1630	15.52	20231031	0.12	N	010580	500	556 억	1050405	N	N	44	N	N
65	20231121	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	8	2	0.42	482914	251	0.20	1917	1928	1917	2490	1342	1917	1923.96	0.94	-68	1956	1936	1898	1878	1840	1946	1888	556	573	500	1300	1	1	111251760	2142	20.70	3.19	12	0.00	93.00	603.00	4985	20230419	-61.38	1630	20231031	18.10	4985	-61.38	20230419	1630	18.10	20231031	4985	-61.38	20230419	1630	18.10	20231031	0.12	N	010580	500	556 억	1050405	N	N	44	N	N
66	20231120	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	17	2	0.89	235727780	124557	150.06	1900	1918	1860	2470	1330	1900	1892.42	0.96	-4802	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2133	20.61	3.18	12	0.11	93.00	603.00	4985	20230419	-61.54	1630	20231031	17.61	4985	-61.54	20230419	1630	17.61	20231031	4985	-61.54	20230419	1630	17.61	20231031	0.10	N	010580	500	556 억	1065907	N	N	44	N	N
67	20231120	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-20	5	-1.05	116317520	61803	74.46	1900	1901	1860	2470	1330	1900	1882.07	0.96	-4373	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2092	20.22	3.12	12	0.06	93.00	603.00	4985	20230419	-62.29	1630	20231031	15.34	4985	-62.29	20230419	1630	15.34	20231031	4985	-62.29	20230419	1630	15.34	20231031	0.10	N	010580	500	556 억	1065907	N	N	0	N	N
68	20231120	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-15	5	-0.79	96887641	51399	61.92	1900	1901	1867	2470	1330	1900	1885.01	0.96	-3867	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2097	20.27	3.13	12	0.05	93.00	603.00	4985	20230419	-62.19	1630	20231031	15.64	4985	-62.19	20230419	1630	15.64	20231031	4985	-62.19	20230419	1630	15.64	20231031	0.10	N	010580	500	556 억	1065907	N	N	0	N	N
69	20231120	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-20	5	-1.05	71881929	38135	45.94	1900	1901	1867	2470	1330	1900	1884.93	0.96	-3587	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2092	20.22	3.12	12	0.03	93.00	603.00	4985	20230419	-62.29	1630	20231031	15.34	4985	-62.29	20230419	1630	15.34	20231031	4985	-62.29	20230419	1630	15.34	20231031	0.10	N	010580	500	556 억	1065907	N	N	0	N	N
70	20231120	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1874	-26	5	-1.37	49015218	25966	31.28	1900	1901	1867	2470	1330	1900	1887.67	0.96	-2880	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2085	20.15	3.11	12	0.02	93.00	603.00	4985	20230419	-62.41	1630	20231031	14.97	4985	-62.41	20230419	1630	14.97	20231031	4985	-62.41	20230419	1630	14.97	20231031	0.10	N	010580	500	556 억	1065907	N	N	0	N	N
71	20231120	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	-11	5	-0.58	46381336	24565	29.59	1900	1901	1867	2470	1330	1900	1888.11	0.96	-2609	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2102	20.31	3.13	12	0.02	93.00	603.00	4985	20230419	-62.11	1630	20231031	15.89	4985	-62.11	20230419	1630	15.89	20231031	4985	-62.11	20230419	1630	15.89	20231031	0.10	N	010580	500	556 억	1065907	N	N	0	N	N
72	20231120	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	0	3	0.00	26475943	13995	16.86	1900	1901	1867	2470	1330	1900	1891.81	0.96	-2222	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2114	20.43	3.15	12	0.01	93.00	603.00	4985	20230419	-61.89	1630	20231031	16.56	4985	-61.89	20230419	1630	16.56	20231031	4985	-61.89	20230419	1630	16.56	20231031	0.10	N	010580	500	556 억	1065907	N	N	0	N	N
73	20231120	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-15	5	-0.79	2911127	1534	1.85	1900	1900	1867	2470	1330	1900	1897.74	0.96	-470	1951	1925	1874	1848	1797	1938	1861	556	570	500	1290	1	1	111251760	2097	20.27	3.13	12	0.00	93.00	603.00	4985	20230419	-62.19	1630	20231031	15.64	4985	-62.19	20230419	1630	15.64	20231031	4985	-62.19	20230419	1630	15.64	20231031	0.10	N	010580	500	556 억	1065907	N	N	0	N	N
74	20231117	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	28	2	1.50	151620339	81435	100.20	1872	1900	1823	2430	1311	1872	1861.85	0.97	1718	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2114	20.43	3.15	12	0.07	93.00	603.00	4985	20230419	-61.89	1630	20231031	16.56	4985	-61.89	20230419	1630	16.56	20231031	4985	-61.89	20230419	1630	16.56	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
75	20231117	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	-33	5	-1.76	65977582	35757	44.00	1872	1873	1823	2430	1311	1872	1845.17	0.97	773	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2046	19.77	3.05	12	0.03	93.00	603.00	4985	20230419	-63.11	1630	20231031	12.82	4985	-63.11	20230419	1630	12.82	20231031	4985	-63.11	20230419	1630	12.82	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
76	20231117	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	-33	5	-1.76	48967886	26469	32.57	1872	1873	1830	2430	1311	1872	1850.01	0.97	1254	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2046	19.77	3.05	12	0.02	93.00	603.00	4985	20230419	-63.11	1630	20231031	12.82	4985	-63.11	20230419	1630	12.82	20231031	4985	-63.11	20230419	1630	12.82	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
77	20231117	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	-22	5	-1.18	44972953	24292	29.89	1872	1873	1830	2430	1311	1872	1851.35	0.97	599	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2058	19.89	3.07	12	0.02	93.00	603.00	4985	20230419	-62.89	1630	20231031	13.50	4985	-62.89	20230419	1630	13.50	20231031	4985	-62.89	20230419	1630	13.50	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
78	20231117	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	-14	5	-0.75	43474419	23480	28.89	1872	1873	1830	2430	1311	1872	1851.55	0.97	998	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2067	19.98	3.08	12	0.02	93.00	603.00	4985	20230419	-62.73	1630	20231031	13.99	4985	-62.73	20230419	1630	13.99	20231031	4985	-62.73	20230419	1630	13.99	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
79	20231117	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	-15	5	-0.80	33961162	18311	22.53	1872	1873	1838	2430	1311	1872	1854.69	0.97	72	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2066	19.97	3.08	12	0.02	93.00	603.00	4985	20230419	-62.75	1630	20231031	13.93	4985	-62.75	20230419	1630	13.93	20231031	4985	-62.75	20230419	1630	13.93	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
80	20231117	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	-3	5	-0.16	23375497	12574	15.47	1872	1873	1840	2430	1311	1872	1859.03	0.97	-81	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2079	20.10	3.10	12	0.01	93.00	603.00	4985	20230419	-62.51	1630	20231031	14.66	4985	-62.51	20230419	1630	14.66	20231031	4985	-62.51	20230419	1630	14.66	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
81	20231117	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-1	5	-0.05	1310399	700	0.86	1872	1873	1871	2430	1311	1872	1872.00	0.97	-26	1953	1912	1859	1818	1765	1933	1839	556	558	500	1270	1	1	111251760	2082	20.12	3.10	12	0.00	93.00	603.00	4985	20230419	-62.47	1630	20231031	14.79	4985	-62.47	20230419	1630	14.79	20231031	4985	-62.47	20230419	1630	14.79	20231031	0.11	N	010580	500	556 억	1074537	N	N	0	N	N
82	20231116	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	0	3	0.00	90172233	48861	45.32	1861	1869	1806	2405	1297	1852	1845.48	0.97	-2511	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2060	19.91	3.07	12	0.04	93.00	603.00	4985	20230419	-62.85	1630	20231031	13.62	4985	-62.85	20230419	1630	13.62	20231031	4985	-62.85	20230419	1630	13.62	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
83	20231116	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	-6	5	-0.32	64667332	35136	32.59	1861	1861	1806	2405	1297	1852	1840.49	0.97	-1670	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2054	19.85	3.06	12	0.03	93.00	603.00	4985	20230419	-62.97	1630	20231031	13.25	4985	-62.97	20230419	1630	13.25	20231031	4985	-62.97	20230419	1630	13.25	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
84	20231116	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	-12	5	-0.65	53985672	29341	27.22	1861	1861	1806	2405	1297	1852	1839.94	0.97	-1881	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2047	19.78	3.05	12	0.03	93.00	603.00	4985	20230419	-63.09	1630	20231031	12.88	4985	-63.09	20230419	1630	12.88	20231031	4985	-63.09	20230419	1630	12.88	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
85	20231116	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	-12	5	-0.65	41040898	22309	20.69	1861	1861	1806	2405	1297	1852	1839.66	0.97	-2896	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2047	19.78	3.05	12	0.02	93.00	603.00	4985	20230419	-63.09	1630	20231031	12.88	4985	-63.09	20230419	1630	12.88	20231031	4985	-63.09	20230419	1630	12.88	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
86	20231116	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	-12	5	-0.65	30926826	16811	15.59	1861	1861	1806	2405	1297	1852	1839.68	0.97	-2093	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2047	19.78	3.05	12	0.02	93.00	603.00	4985	20230419	-63.09	1630	20231031	12.88	4985	-63.09	20230419	1630	12.88	20231031	4985	-63.09	20230419	1630	12.88	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
87	20231116	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	-2	5	-0.11	25413920	13816	12.82	1861	1861	1806	2405	1297	1852	1839.46	0.97	-1855	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2058	19.89	3.07	12	0.01	93.00	603.00	4985	20230419	-62.89	1630	20231031	13.50	4985	-62.89	20230419	1630	13.50	20231031	4985	-62.89	20230419	1630	13.50	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
88	20231116	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	0	3	0.00	9146146	4938	4.58	1861	1861	1840	2405	1297	1852	1852.20	0.97	-4757	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2060	19.91	3.07	12	0.00	93.00	603.00	4985	20230419	-62.85	1630	20231031	13.62	4985	-62.85	20230419	1630	13.62	20231031	4985	-62.85	20230419	1630	13.62	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
89	20231116	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	0	3	0.00	0	0	0.00	0	0	0	2405	1297	1852	0.00	0.97	0	1935	1893	1815	1773	1695	1914	1794	556	553	500	1250	1	1	111251760	2060	19.91	3.07	12	0.00	93.00	603.00	4985	20230419	-62.85	1630	20231031	13.62	4985	-62.85	20230419	1630	13.62	20231031	4985	-62.85	20230419	1630	13.62	20231031	0.10	N	010580	500	556 억	1082935	N	N	0	N	N
90	20231115	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	12	2	0.65	196514410	107417	104.61	1841	1857	1737	2390	1288	1840	1829.42	0.98	273	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2060	19.91	3.07	12	0.10	93.00	603.00	4985	20230419	-62.85	1630	20231031	13.62	4985	-62.85	20230419	1630	13.62	20231031	4985	-62.85	20230419	1630	13.62	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
91	20231115	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1834	-6	5	-0.33	152915645	83806	81.62	1841	1857	1737	2390	1288	1840	1824.64	0.98	774	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2040	19.72	3.04	12	0.08	93.00	603.00	4985	20230419	-63.21	1630	20231031	12.52	4985	-63.21	20230419	1630	12.52	20231031	4985	-63.21	20230419	1630	12.52	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
92	20231115	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-5	5	-0.27	144866051	79407	77.34	1841	1857	1737	2390	1288	1840	1824.35	0.98	781	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2041	19.73	3.04	12	0.07	93.00	603.00	4985	20230419	-63.19	1630	20231031	12.58	4985	-63.19	20230419	1630	12.58	20231031	4985	-63.19	20230419	1630	12.58	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
93	20231115	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	-1	5	-0.05	138638438	76007	74.02	1841	1857	1737	2390	1288	1840	1824.02	0.98	782	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2046	19.77	3.05	12	0.07	93.00	603.00	4985	20230419	-63.11	1630	20231031	12.82	4985	-63.11	20230419	1630	12.82	20231031	4985	-63.11	20230419	1630	12.82	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
94	20231115	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	6	2	0.33	72554679	39473	38.44	1841	1857	1805	2390	1288	1840	1838.08	0.98	-1461	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2054	19.85	3.06	12	0.04	93.00	603.00	4985	20230419	-62.97	1630	20231031	13.25	4985	-62.97	20230419	1630	13.25	20231031	4985	-62.97	20230419	1630	13.25	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
95	20231115	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	6	2	0.33	44225044	23995	23.37	1841	1857	1824	2390	1288	1840	1843.09	0.98	-2288	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2054	19.85	3.06	12	0.02	93.00	603.00	4985	20230419	-62.97	1630	20231031	13.25	4985	-62.97	20230419	1630	13.25	20231031	4985	-62.97	20230419	1630	13.25	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
96	20231115	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	6	2	0.33	33293942	18062	17.59	1841	1857	1824	2390	1288	1840	1843.31	0.98	-2263	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2054	19.85	3.06	12	0.02	93.00	603.00	4985	20230419	-62.97	1630	20231031	13.25	4985	-62.97	20230419	1630	13.25	20231031	4985	-62.97	20230419	1630	13.25	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
97	20231115	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	-16	5	-0.87	3765451	2053	2.00	1841	1841	1824	2390	1288	1840	1834.12	0.98	-661	1884	1861	1824	1801	1764	1873	1813	556	550	500	1250	1	1	111251760	2029	19.61	3.02	12	0.00	93.00	603.00	4985	20230419	-63.41	1630	20231031	11.90	4985	-63.41	20230419	1630	11.90	20231031	4985	-63.41	20230419	1630	11.90	20231031	0.10	N	010580	500	556 억	1095068	N	N	85	N	N
98	20231114	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	40	2	2.22	183659609	101876	210.49	1800	1847	1787	2340	1260	1800	1802.77	0.97	14079	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2047	19.78	3.05	12	0.09	93.00	603.00	4985	20230419	-63.09	1630	20231031	12.88	4985	-63.09	20230419	1630	12.88	20231031	4985	-63.09	20230419	1630	12.88	20231031	0.11	N	010580	500	556 억	1081408	N	N	85	N	N
99	20231114	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	134149731	74512	153.95	1800	1840	1792	2340	1260	1800	1800.38	0.97	15955	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.07	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.11	N	010580	500	556 억	1081408	N	N	89	N	N
100	20231114	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	1	2	0.06	112270678	62343	128.81	1800	1840	1794	2340	1260	1800	1800.85	0.97	21428	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2004	19.37	2.99	12	0.06	93.00	603.00	4985	20230419	-63.87	1630	20231031	10.49	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1630	10.49	20231031	0.11	N	010580	500	556 억	1081408	N	N	89	N	N
101	20231114	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	4	2	0.22	108881511	60463	124.92	1800	1840	1794	2340	1260	1800	1800.80	0.97	21362	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2007	19.40	2.99	12	0.05	93.00	603.00	4985	20230419	-63.81	1630	20231031	10.67	4985	-63.81	20230419	1630	10.67	20231031	4985	-63.81	20230419	1630	10.67	20231031	0.11	N	010580	500	556 억	1081408	N	N	89	N	N
102	20231114	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	8	2	0.44	101928659	56612	116.97	1800	1840	1794	2340	1260	1800	1800.48	0.97	21227	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2011	19.44	3.00	12	0.05	93.00	603.00	4985	20230419	-63.73	1630	20231031	10.92	4985	-63.73	20230419	1630	10.92	20231031	4985	-63.73	20230419	1630	10.92	20231031	0.11	N	010580	500	556 억	1081408	N	N	89	N	N
103	20231114	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-2	5	-0.11	80778116	44865	92.70	1800	1840	1794	2340	1260	1800	1800.47	0.97	20715	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2000	19.33	2.98	12	0.04	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.11	N	010580	500	556 억	1081408	N	N	89	N	N
104	20231114	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-2	5	-0.11	60963894	33853	69.94	1800	1840	1794	2340	1260	1800	1800.84	0.97	18089	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2000	19.33	2.98	12	0.03	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.11	N	010580	500	556 억	1081408	N	N	89	N	N
105	20231114	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	905400	503	1.04	1800	1800	1800	2340	1260	1800	1800.00	0.97	-74	1882	1840	1808	1766	1734	1825	1751	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.00	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.11	N	010580	500	556 억	1081408	N	N	89	N	N
106	20231113	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	87060930	48390	48.24	1820	1850	1776	2340	1260	1800	1799.15	0.98	-9618	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.04	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.11	N	010580	500	556 억	1094805	N	N	89	N	N
107	20231113	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-1	5	-0.06	71965130	40004	39.88	1820	1850	1776	2340	1260	1800	1798.95	0.98	-9056	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	2001	19.34	2.98	12	0.04	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.11	N	010580	500	556 억	1094805	N	N	190	N	N
108	20231113	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	68686224	38180	38.06	1820	1850	1776	2340	1260	1800	1799.01	0.98	-9056	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.03	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.11	N	010580	500	556 억	1094805	N	N	190	N	N
109	20231113	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-3	5	-0.17	66161853	36773	36.66	1820	1850	1776	2340	1260	1800	1799.20	0.98	-9024	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	1999	19.32	2.98	12	0.03	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	4985	-63.95	20230419	1630	10.25	20231031	4985	-63.95	20230419	1630	10.25	20231031	0.11	N	010580	500	556 억	1094805	N	N	190	N	N
110	20231113	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	-22	5	-1.22	41744068	23189	23.12	1820	1850	1776	2340	1260	1800	1800.17	0.98	-7786	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	1978	19.12	2.95	12	0.02	93.00	603.00	4985	20230419	-64.33	1630	20231031	9.08	4985	-64.33	20230419	1630	9.08	20231031	4985	-64.33	20230419	1630	9.08	20231031	0.11	N	010580	500	556 억	1094805	N	N	190	N	N
111	20231113	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-1	5	-0.06	32171894	17820	17.76	1820	1850	1778	2340	1260	1800	1805.38	0.98	-3440	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	2001	19.34	2.98	12	0.02	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.11	N	010580	500	556 억	1094805	N	N	190	N	N
112	20231113	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-1	5	-0.06	22347005	12359	12.32	1820	1850	1778	2340	1260	1800	1808.16	0.98	-3280	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	2001	19.34	2.98	12	0.01	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.11	N	010580	500	556 억	1094805	N	N	190	N	N
113	20231113	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	49	2	2.72	6406453	3501	3.49	1820	1850	1787	2340	1260	1800	1829.89	0.98	-403	1872	1835	1793	1756	1714	1854	1775	556	540	500	1220	1	1	111251760	2057	19.88	3.07	12	0.00	93.00	603.00	4985	20230419	-62.91	1630	20231031	13.44	4985	-62.91	20230419	1630	13.44	20231031	4985	-62.91	20230419	1630	13.44	20231031	0.11	N	010580	500	556 억	1094805	N	N	190	N	N
114	20231110	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-21	5	-1.15	179304643	100124	135.05	1791	1830	1751	2365	1275	1821	1790.83	0.99	-980	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	2003	19.35	2.99	12	0.09	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.10	N	010580	500	556 억	1105952	N	N	190	N	N
115	20231110	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-22	5	-1.21	164245938	91746	123.75	1791	1830	1751	2365	1275	1821	1790.22	0.99	-469	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	2001	19.34	2.98	12	0.08	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.10	N	010580	500	556 억	1105952	N	N	36	N	N
116	20231110	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-33	5	-1.81	151622482	84693	114.24	1791	1830	1751	2365	1275	1821	1790.26	0.99	486	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	1989	19.23	2.97	12	0.08	93.00	603.00	4985	20230419	-64.13	1630	20231031	9.69	4985	-64.13	20230419	1630	9.69	20231031	4985	-64.13	20230419	1630	9.69	20231031	0.10	N	010580	500	556 억	1105952	N	N	36	N	N
117	20231110	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	-32	5	-1.76	146172231	81645	110.12	1791	1830	1751	2365	1275	1821	1790.34	0.99	94	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	1990	19.24	2.97	12	0.07	93.00	603.00	4985	20230419	-64.11	1630	20231031	9.75	4985	-64.11	20230419	1630	9.75	20231031	4985	-64.11	20230419	1630	9.75	20231031	0.10	N	010580	500	556 억	1105952	N	N	36	N	N
118	20231110	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	-47	5	-2.58	126278879	70474	95.06	1791	1830	1751	2365	1275	1821	1791.85	0.99	45	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	1974	19.08	2.94	12	0.06	93.00	603.00	4985	20230419	-64.41	1630	20231031	8.83	4985	-64.41	20230419	1630	8.83	20231031	4985	-64.41	20230419	1630	8.83	20231031	0.10	N	010580	500	556 억	1105952	N	N	36	N	N
119	20231110	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	-51	5	-2.80	100953522	56238	75.85	1791	1830	1751	2365	1275	1821	1795.11	0.99	-101	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	1969	19.03	2.94	12	0.05	93.00	603.00	4985	20230419	-64.49	1630	20231031	8.59	4985	-64.49	20230419	1630	8.59	20231031	4985	-64.49	20230419	1630	8.59	20231031	0.10	N	010580	500	556 억	1105952	N	N	36	N	N
120	20231110	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	-15	5	-0.82	64320897	35682	48.13	1791	1830	1751	2365	1275	1821	1802.61	0.99	-410	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	2009	19.42	3.00	12	0.03	93.00	603.00	4985	20230419	-63.77	1630	20231031	10.80	4985	-63.77	20230419	1630	10.80	20231031	4985	-63.77	20230419	1630	10.80	20231031	0.10	N	010580	500	556 억	1105952	N	N	36	N	N
121	20231110	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	5	2	0.27	4525616	2492	3.36	1791	1830	1791	2365	1275	1821	1816.06	0.99	-839	1918	1869	1831	1782	1744	1850	1763	556	544	500	1230	1	1	111251760	2031	19.63	3.03	12	0.00	93.00	603.00	4985	20230419	-63.37	1630	20231031	12.02	4985	-63.37	20230419	1630	12.02	20231031	4985	-63.37	20230419	1630	12.02	20231031	0.10	N	010580	500	556 억	1105952	N	N	36	N	N
122	20231109	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-1	5	-0.05	135150086	74139	162.24	1880	1880	1793	2365	1276	1822	1822.94	1.02	-17823	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2026	19.58	3.02	12	0.07	93.00	603.00	4985	20230419	-63.47	1605	20221107	13.46	4985	-63.47	20230419	1630	11.72	20231031	4985	-63.47	20230419	1630	11.72	20231031	0.10	N	010580	500	556 억	1131800	N	N	36	N	N
123	20231109	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	-13	5	-0.71	131330253	72034	157.63	1880	1880	1793	2365	1276	1822	1823.17	1.02	-17471	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2013	19.45	3.00	12	0.06	93.00	603.00	4985	20230419	-63.71	1605	20221107	12.71	4985	-63.71	20230419	1630	10.98	20231031	4985	-63.71	20230419	1630	10.98	20231031	0.10	N	010580	500	556 억	1131800	N	N	8	N	N
124	20231109	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	2	2	0.11	126122539	69148	151.32	1880	1880	1793	2365	1276	1822	1823.95	1.02	-17471	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2029	19.61	3.02	12	0.06	93.00	603.00	4985	20230419	-63.41	1605	20221107	13.64	4985	-63.41	20230419	1630	11.90	20231031	4985	-63.41	20230419	1630	11.90	20231031	0.10	N	010580	500	556 억	1131800	N	N	8	N	N
125	20231109	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	-5	5	-0.27	120529460	66080	144.60	1880	1880	1793	2365	1276	1822	1823.99	1.02	-16714	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2021	19.54	3.01	12	0.06	93.00	603.00	4985	20230419	-63.55	1605	20221107	13.21	4985	-63.55	20230419	1630	11.47	20231031	4985	-63.55	20230419	1630	11.47	20231031	0.10	N	010580	500	556 억	1131800	N	N	8	N	N
126	20231109	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-7	5	-0.38	106112886	58121	127.18	1880	1880	1793	2365	1276	1822	1825.72	1.02	-16734	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2019	19.52	3.01	12	0.05	93.00	603.00	4985	20230419	-63.59	1605	20221107	13.08	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1630	11.35	20231031	0.10	N	010580	500	556 억	1131800	N	N	8	N	N
127	20231109	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-7	5	-0.38	103321984	56575	123.80	1880	1880	1793	2365	1276	1822	1826.28	1.02	-17241	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2019	19.52	3.01	12	0.05	93.00	603.00	4985	20230419	-63.59	1605	20221107	13.08	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1630	11.35	20231031	0.10	N	010580	500	556 억	1131800	N	N	8	N	N
128	20231109	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	9	2	0.49	80271987	43807	95.86	1880	1880	1793	2365	1276	1822	1832.40	1.02	-15923	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2037	19.69	3.04	12	0.04	93.00	603.00	4985	20230419	-63.27	1605	20221107	14.08	4985	-63.27	20230419	1630	12.33	20231031	4985	-63.27	20230419	1630	12.33	20231031	0.10	N	010580	500	556 억	1131800	N	N	8	N	N
129	20231109	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	5	2	0.27	15188467	8135	17.80	1880	1880	1821	2365	1276	1822	1867.05	1.02	-1788	1887	1854	1817	1784	1747	1871	1801	556	543	500	1230	1	1	111251760	2033	19.65	3.03	12	0.01	93.00	603.00	4985	20230419	-63.35	1605	20221107	13.83	4985	-63.35	20230419	1630	12.09	20231031	4985	-63.35	20230419	1630	12.09	20231031	0.10	N	010580	500	556 억	1131800	N	N	8	N	N
130	20231108	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	17	2	0.94	81533398	45197	70.82	1805	1850	1780	2345	1264	1805	1803.86	1.02	70	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	2027	19.59	3.02	12	0.04	93.00	603.00	4985	20230419	-63.45	1600	20221104	13.88	4985	-63.45	20230419	1630	11.78	20231031	4985	-63.45	20230419	1630	11.78	20231031	0.10	N	010580	500	556 억	1140098	N	N	8	N	N
131	20231108	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-6	5	-0.33	57851845	32205	50.46	1805	1819	1780	2345	1264	1805	1796.36	1.02	678	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	2001	19.34	2.98	12	0.03	93.00	603.00	4985	20230419	-63.91	1600	20221104	12.44	4985	-63.91	20230419	1630	10.37	20231031	4985	-63.91	20230419	1630	10.37	20231031	0.10	N	010580	500	556 억	1140098	N	N	0	N	N
132	20231108	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-4	5	-0.22	50633044	28191	44.17	1805	1819	1780	2345	1264	1805	1796.07	1.02	446	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	2004	19.37	2.99	12	0.03	93.00	603.00	4985	20230419	-63.87	1600	20221104	12.56	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1630	10.49	20231031	0.10	N	010580	500	556 억	1140098	N	N	0	N	N
133	20231108	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	10	2	0.55	28075679	15613	24.46	1805	1819	1780	2345	1264	1805	1798.22	1.02	-338	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	2019	19.52	3.01	12	0.01	93.00	603.00	4985	20230419	-63.59	1600	20221104	13.44	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1630	11.35	20231031	0.10	N	010580	500	556 억	1140098	N	N	0	N	N
134	20231108	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	10	2	0.55	25989755	14462	22.66	1805	1819	1780	2345	1264	1805	1797.11	1.02	-594	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	2019	19.52	3.01	12	0.01	93.00	603.00	4985	20230419	-63.59	1600	20221104	13.44	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1630	11.35	20231031	0.10	N	010580	500	556 억	1140098	N	N	0	N	N
135	20231108	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-7	5	-0.39	21440758	11939	18.71	1805	1805	1780	2345	1264	1805	1795.86	1.02	-2282	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	2000	19.33	2.98	12	0.01	93.00	603.00	4985	20230419	-63.93	1600	20221104	12.38	4985	-63.93	20230419	1630	10.31	20231031	4985	-63.93	20230419	1630	10.31	20231031	0.10	N	010580	500	556 억	1140098	N	N	0	N	N
136	20231108	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-5	5	-0.28	19115206	10646	16.68	1805	1805	1780	2345	1264	1805	1795.53	1.02	-2138	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.01	93.00	603.00	4985	20230419	-63.89	1600	20221104	12.50	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1630	10.43	20231031	0.10	N	010580	500	556 억	1140098	N	N	0	N	N
137	20231108	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-20	5	-1.11	277950	154	0.24	1805	1805	1785	2345	1264	1805	1804.87	1.02	-21	1882	1843	1811	1772	1740	1827	1756	556	540	500	1220	1	1	111251760	1986	19.19	2.96	12	0.00	93.00	603.00	4985	20230419	-64.19	1600	20221104	11.56	4985	-64.19	20230419	1630	9.51	20231031	4985	-64.19	20230419	1630	9.51	20231031	0.10	N	010580	500	556 억	1140098	N	N	0	N	N
138	20231107	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-33	5	-1.80	114870272	63423	45.92	1838	1850	1779	2385	1287	1838	1811.18	1.04	-8912	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2008	19.41	2.99	12	0.06	93.00	603.00	4985	20230419	-63.79	1570	20221103	14.97	4985	-63.79	20230419	1630	10.74	20231031	4985	-63.79	20230419	1605	12.46	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
139	20231107	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-37	5	-2.01	91857261	50601	36.63	1838	1850	1779	2385	1287	1838	1815.33	1.04	-9322	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2004	19.37	2.99	12	0.05	93.00	603.00	4985	20230419	-63.87	1570	20221103	14.71	4985	-63.87	20230419	1630	10.49	20231031	4985	-63.87	20230419	1605	12.21	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
140	20231107	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-23	5	-1.25	77235845	42494	30.76	1838	1850	1779	2385	1287	1838	1817.57	1.04	-9725	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2019	19.52	3.01	12	0.04	93.00	603.00	4985	20230419	-63.59	1570	20221103	15.61	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1605	13.08	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
141	20231107	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	-21	5	-1.14	69287855	38097	27.58	1838	1850	1779	2385	1287	1838	1818.72	1.04	-8802	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2021	19.54	3.01	12	0.03	93.00	603.00	4985	20230419	-63.55	1570	20221103	15.73	4985	-63.55	20230419	1630	11.47	20231031	4985	-63.55	20230419	1605	13.21	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
142	20231107	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-33	5	-1.80	68602524	37718	27.31	1838	1850	1779	2385	1287	1838	1818.83	1.04	-8561	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2008	19.41	2.99	12	0.03	93.00	603.00	4985	20230419	-63.79	1570	20221103	14.97	4985	-63.79	20230419	1630	10.74	20231031	4985	-63.79	20230419	1605	12.46	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
143	20231107	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-23	5	-1.25	36606248	19954	14.45	1838	1850	1811	2385	1287	1838	1834.53	1.04	-6898	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2019	19.52	3.01	12	0.02	93.00	603.00	4985	20230419	-63.59	1570	20221103	15.61	4985	-63.59	20230419	1630	11.35	20231031	4985	-63.59	20230419	1605	13.08	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
144	20231107	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	-19	5	-1.03	27846149	15169	10.98	1838	1850	1811	2385	1287	1838	1835.73	1.04	-6545	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2024	19.56	3.02	12	0.01	93.00	603.00	4985	20230419	-63.51	1570	20221103	15.86	4985	-63.51	20230419	1630	11.60	20231031	4985	-63.51	20230419	1605	13.33	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
145	20231107	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	2	2	0.11	2179572	1186	0.86	1838	1840	1835	2385	1287	1838	1837.75	1.04	-636	1886	1862	1817	1793	1748	1874	1805	556	547	500	1240	1	1	111251760	2047	19.78	3.05	12	0.00	93.00	603.00	4985	20230419	-63.09	1570	20221103	17.20	4985	-63.09	20230419	1630	12.88	20231031	4985	-63.09	20230419	1605	14.64	20221107	0.10	N	010580	500	556 억	1154518	N	N	8	N	N
146	20231106	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	38	2	2.11	248911093	137826	277.35	1815	1841	1772	2340	1260	1800	1805.97	1.03	15121	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2045	19.76	3.05	12	0.12	93.00	603.00	4985	20230419	-63.13	1570	20221103	17.07	4985	-63.13	20230419	1630	12.76	20231031	4985	-63.13	20230419	1605	14.52	20221107	0.10	N	010580	500	556 억	1148934	N	N	8	N	N
147	20231106	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	4	2	0.22	189944717	105405	212.11	1815	1816	1772	2340	1260	1800	1802.05	1.03	12907	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2007	19.40	2.99	12	0.09	93.00	603.00	4985	20230419	-63.81	1570	20221103	14.90	4985	-63.81	20230419	1630	10.67	20231031	4985	-63.81	20230419	1605	12.40	20221107	0.10	N	010580	500	556 억	1148934	N	N	0	N	N
148	20231106	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	14	2	0.78	177030565	98271	197.75	1815	1816	1772	2340	1260	1800	1801.45	1.03	13008	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2018	19.51	3.01	12	0.09	93.00	603.00	4985	20230419	-63.61	1570	20221103	15.54	4985	-63.61	20230419	1630	11.29	20231031	4985	-63.61	20230419	1605	13.02	20221107	0.10	N	010580	500	556 억	1148934	N	N	0	N	N
149	20231106	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	158838669	88159	177.40	1815	1816	1772	2340	1260	1800	1801.73	1.03	11514	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.08	93.00	603.00	4985	20230419	-63.89	1570	20221103	14.65	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1605	12.15	20221107	0.10	N	010580	500	556 억	1148934	N	N	0	N	N
150	20231106	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	14	2	0.78	148280168	82297	165.61	1815	1816	1772	2340	1260	1800	1801.77	1.03	10798	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2018	19.51	3.01	12	0.07	93.00	603.00	4985	20230419	-63.61	1570	20221103	15.54	4985	-63.61	20230419	1630	11.29	20231031	4985	-63.61	20230419	1605	13.02	20221107	0.10	N	010580	500	556 억	1148934	N	N	0	N	N
151	20231106	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	8	2	0.44	104575378	58147	117.01	1815	1815	1772	2340	1260	1800	1798.47	1.03	-5700	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2011	19.44	3.00	12	0.05	93.00	603.00	4985	20230419	-63.73	1570	20221103	15.16	4985	-63.73	20230419	1630	10.92	20231031	4985	-63.73	20230419	1605	12.65	20221107	0.10	N	010580	500	556 억	1148934	N	N	0	N	N
152	20231106	100223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	69181259	38480	77.43	1815	1815	1772	2340	1260	1800	1797.85	1.03	-11483	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.03	93.00	603.00	4985	20230419	-63.89	1570	20221103	14.65	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1605	12.15	20221107	0.10	N	010580	500	556 억	1148934	N	N	0	N	N
153	20231106	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	1788090	989	1.99	1815	1815	1800	2340	1260	1800	1807.98	1.03	-168	1850	1824	1774	1748	1698	1838	1762	556	540	500	1220	1	1	111251760	2003	19.35	2.99	12	0.00	93.00	603.00	4985	20230419	-63.89	1570	20221103	14.65	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1605	12.15	20221107	0.10	N	010580	500	556 억	1148934	N	N	0	N	N
154	20231103	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	63	2	3.63	87589144	49692	46.74	1729	1800	1724	2255	1216	1737	1762.63	1.04	-43	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	2003	19.35	2.99	12	0.04	93.00	603.00	4985	20230419	-63.89	1570	20221103	14.65	4985	-63.89	20230419	1630	10.43	20231031	4985	-63.89	20230419	1570	14.65	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
155	20231103	150231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	14	2	0.81	51975996	29698	27.94	1729	1793	1724	2255	1216	1737	1750.15	1.04	1126	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	1948	18.83	2.90	12	0.03	93.00	603.00	4985	20230419	-64.87	1570	20221103	11.53	4985	-64.87	20230419	1630	7.42	20231031	4985	-64.87	20230419	1570	11.53	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
156	20231103	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1758	21	2	1.21	44571713	25464	23.95	1729	1793	1724	2255	1216	1737	1750.38	1.04	992	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	1956	18.90	2.92	12	0.02	93.00	603.00	4985	20230419	-64.73	1570	20221103	11.97	4985	-64.73	20230419	1630	7.85	20231031	4985	-64.73	20230419	1570	11.97	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
157	20231103	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1757	20	2	1.15	41021239	23449	22.06	1729	1793	1724	2255	1216	1737	1749.38	1.04	986	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	1955	18.89	2.91	12	0.02	93.00	603.00	4985	20230419	-64.75	1570	20221103	11.91	4985	-64.75	20230419	1630	7.79	20231031	4985	-64.75	20230419	1570	11.91	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
158	20231103	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	28	2	1.61	39318999	22483	21.15	1729	1793	1724	2255	1216	1737	1748.83	1.04	344	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	1964	18.98	2.93	12	0.02	93.00	603.00	4985	20230419	-64.59	1570	20221103	12.42	4985	-64.59	20230419	1630	8.28	20231031	4985	-64.59	20230419	1570	12.42	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
159	20231103	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	23	2	1.32	32584567	18655	17.55	1729	1793	1724	2255	1216	1737	1746.69	1.04	248	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	1958	18.92	2.92	12	0.02	93.00	603.00	4985	20230419	-64.69	1570	20221103	12.10	4985	-64.69	20230419	1630	7.98	20231031	4985	-64.69	20230419	1570	12.10	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
160	20231103	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	22	2	1.27	28393665	16270	15.30	1729	1793	1724	2255	1216	1737	1745.15	1.04	267	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	1957	18.91	2.92	12	0.01	93.00	603.00	4985	20230419	-64.71	1570	20221103	12.04	4985	-64.71	20230419	1630	7.91	20231031	4985	-64.71	20230419	1570	12.04	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
161	20231103	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	12	2	0.69	7299797	4173	3.93	1729	1793	1724	2255	1216	1737	1749.29	1.04	1652	1798	1767	1709	1678	1620	1783	1694	556	518	500	1180	1	1	111251760	1946	18.81	2.90	12	0.00	93.00	603.00	4985	20230419	-64.91	1570	20221103	11.40	4985	-64.91	20230419	1630	7.30	20231031	4985	-64.91	20230419	1570	11.40	20221103	0.10	N	010580	500	556 억	1152627	N	N	0	N	N
162	20231102	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1737	102	2	6.24	176324031	103978	132.03	1651	1740	1651	2125	1145	1635	1695.78	1.00	47079	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1932	18.68	2.88	12	0.09	93.00	603.00	4985	20230419	-65.16	1570	20221103	10.64	4985	-65.16	20230419	1630	6.56	20231031	4985	-65.16	20230419	1570	10.64	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
163	20231102	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	64	2	3.91	134480065	79652	101.14	1651	1720	1651	2125	1145	1635	1688.35	1.00	42876	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1890	18.27	2.82	12	0.07	93.00	603.00	4985	20230419	-65.92	1570	20221103	8.22	4985	-65.92	20230419	1630	4.23	20231031	4985	-65.92	20230419	1570	8.22	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
164	20231102	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	68	2	4.16	130004329	77022	97.80	1651	1720	1651	2125	1145	1635	1687.89	1.00	40970	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1895	18.31	2.82	12	0.07	93.00	603.00	4985	20230419	-65.84	1570	20221103	8.47	4985	-65.84	20230419	1630	4.48	20231031	4985	-65.84	20230419	1570	8.47	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
165	20231102	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	75	2	4.59	122301346	72500	92.06	1651	1720	1651	2125	1145	1635	1686.92	1.00	39892	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1902	18.39	2.84	12	0.07	93.00	603.00	4985	20230419	-65.70	1570	20221103	8.92	4985	-65.70	20230419	1630	4.91	20231031	4985	-65.70	20230419	1570	8.92	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
166	20231102	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1708	73	2	4.46	117697629	69810	88.64	1651	1720	1651	2125	1145	1635	1685.97	1.00	38666	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1900	18.37	2.83	12	0.06	93.00	603.00	4985	20230419	-65.74	1570	20221103	8.79	4985	-65.74	20230419	1630	4.79	20231031	4985	-65.74	20230419	1570	8.79	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
167	20231102	110227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	62	2	3.79	82584369	49176	62.44	1651	1698	1651	2125	1145	1635	1679.36	1.00	24192	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1888	18.25	2.81	12	0.04	93.00	603.00	4985	20230419	-65.96	1570	20221103	8.09	4985	-65.96	20230419	1630	4.11	20231031	4985	-65.96	20230419	1570	8.09	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
168	20231102	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	53	2	3.24	56694735	33862	43.00	1651	1688	1651	2125	1145	1635	1674.29	1.00	16613	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1878	18.15	2.80	12	0.03	93.00	603.00	4985	20230419	-66.14	1570	20221103	7.52	4985	-66.14	20230419	1630	3.56	20231031	4985	-66.14	20230419	1570	7.52	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
169	20231102	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	45	2	2.75	2050445	1226	1.56	1651	1680	1651	2125	1145	1635	1672.47	1.00	96	1756	1695	1665	1604	1574	1680	1589	556	490	500	1110	1	1	111251760	1869	18.06	2.79	12	0.00	93.00	603.00	4985	20230419	-66.30	1570	20221103	7.01	4985	-66.30	20230419	1630	3.07	20231031	4985	-66.30	20230419	1570	7.01	20221103	0.10	N	010580	500	556 억	1107494	N	N	0	N	N
170	20231101	160228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-64	5	-3.77	130706406	78304	141.91	1699	1726	1635	2205	1190	1699	1669.36	1.01	-4611	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1819	17.58	2.71	12	0.07	93.00	603.00	4985	20230419	-67.20	1570	20221103	4.14	4985	-67.20	20230419	1630	0.31	20231031	4985	-67.20	20230419	1570	4.14	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N
171	20231101	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	0	3	0.00	73849526	43594	79.01	1699	1726	1670	2205	1190	1699	1694.03	1.01	-5501	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1890	18.27	2.82	12	0.04	93.00	603.00	4985	20230419	-65.92	1570	20221103	8.22	4985	-65.92	20230419	1630	4.23	20231031	4985	-65.92	20230419	1570	8.22	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N
172	20231101	140226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	-1	5	-0.06	70805474	41798	75.75	1699	1726	1670	2205	1190	1699	1693.99	1.01	-5468	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1889	18.26	2.82	12	0.04	93.00	603.00	4985	20230419	-65.94	1570	20221103	8.15	4985	-65.94	20230419	1630	4.17	20231031	4985	-65.94	20230419	1570	8.15	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N
173	20231101	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	2	2	0.12	70454056	41591	75.38	1699	1726	1670	2205	1190	1699	1693.97	1.01	-5458	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1892	18.29	2.82	12	0.04	93.00	603.00	4985	20230419	-65.88	1570	20221103	8.34	4985	-65.88	20230419	1630	4.36	20231031	4985	-65.88	20230419	1570	8.34	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N
174	20231101	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	4	2	0.24	70262622	41478	75.17	1699	1726	1670	2205	1190	1699	1693.97	1.01	-5455	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1895	18.31	2.82	12	0.04	93.00	603.00	4985	20230419	-65.84	1570	20221103	8.47	4985	-65.84	20230419	1630	4.48	20231031	4985	-65.84	20230419	1570	8.47	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N
175	20231101	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	-13	5	-0.77	64329011	37983	68.84	1699	1726	1670	2205	1190	1699	1693.63	1.01	-4356	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1876	18.13	2.80	12	0.03	93.00	603.00	4985	20230419	-66.18	1570	20221103	7.39	4985	-66.18	20230419	1630	3.44	20231031	4985	-66.18	20230419	1570	7.39	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N
176	20231101	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	1	2	0.06	33190546	19591	35.51	1699	1726	1670	2205	1190	1699	1694.17	1.01	-1620	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1891	18.28	2.82	12	0.02	93.00	603.00	4985	20230419	-65.90	1570	20221103	8.28	4985	-65.90	20230419	1630	4.29	20231031	4985	-65.90	20230419	1570	8.28	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N
177	20231101	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	0	3	0.00	2888614	1702	3.08	1699	1699	1670	2205	1190	1699	1697.19	1.01	291	1795	1746	1688	1639	1581	1771	1664	556	506	500	1150	1	1	111251760	1890	18.27	2.82	12	0.00	93.00	603.00	4985	20230419	-65.92	1570	20221103	8.22	4985	-65.92	20230419	1630	4.23	20231031	4985	-65.92	20230419	1570	8.22	20221103	0.10	N	010580	500	556 억	1123553	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History