KissMeData/001380/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	10	2	0.74	108156815	79228	248.26	1361	1382	1357	1768	952	1360	1365.14	1.20	17458	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	616	-25.37	0.51	12	0.18	-54.00	2696.00	1965	20221206	-30.28	1170	20230411	17.09	1830	-25.14	20230102	1170	17.09	20230411	1965	-30.28	20221206	1170	17.09	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
3	20231031	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	3	2	0.22	102640739	75192	235.62	1361	1382	1357	1768	952	1360	1365.05	1.20	18500	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	613	-25.24	0.51	12	0.17	-54.00	2696.00	1965	20221206	-30.64	1170	20230411	16.50	1830	-25.52	20230102	1170	16.50	20230411	1965	-30.64	20221206	1170	16.50	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
4	20231031	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	10	2	0.74	89547133	65616	205.61	1361	1382	1357	1768	952	1360	1364.72	1.20	19158	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	616	-25.37	0.51	12	0.15	-54.00	2696.00	1965	20221206	-30.28	1170	20230411	17.09	1830	-25.14	20230102	1170	17.09	20230411	1965	-30.28	20221206	1170	17.09	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
5	20231031	130120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1374	14	2	1.03	84785875	62131	194.69	1361	1382	1357	1768	952	1360	1364.63	1.20	18426	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	618	-25.44	0.51	12	0.14	-54.00	2696.00	1965	20221206	-30.08	1170	20230411	17.44	1830	-24.92	20230102	1170	17.44	20230411	1965	-30.08	20221206	1170	17.44	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
6	20231031	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1369	9	2	0.66	67931883	49824	156.12	1361	1382	1357	1768	952	1360	1363.44	1.20	17209	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	616	-25.35	0.51	12	0.11	-54.00	2696.00	1965	20221206	-30.33	1170	20230411	17.01	1830	-25.19	20230102	1170	17.01	20230411	1965	-30.33	20221206	1170	17.01	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
7	20231031	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1371	11	2	0.81	13814790	10079	31.58	1361	1382	1357	1768	952	1360	1370.70	1.20	979	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	616	-25.39	0.51	12	0.02	-54.00	2696.00	1965	20221206	-30.23	1170	20230411	17.18	1830	-25.08	20230102	1170	17.18	20230411	1965	-30.23	20221206	1170	17.18	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
8	20231031	100120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1378	18	2	1.32	9039858	6599	20.68	1361	1382	1357	1768	952	1360	1369.95	1.20	714	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	620	-25.52	0.51	12	0.01	-54.00	2696.00	1965	20221206	-29.87	1170	20230411	17.78	1830	-24.70	20230102	1170	17.78	20230411	1965	-29.87	20221206	1170	17.78	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
9	20231031	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	5	2	0.37	743064	546	1.71	1361	1365	1361	1768	952	1360	1361.01	1.20	-62	1400	1380	1358	1338	1316	1369	1327	225	408	500	840	1	1	44964143	614	-25.28	0.51	12	0.00	-54.00	2696.00	1965	20221206	-30.53	1170	20230411	16.67	1830	-25.41	20230102	1170	16.67	20230411	1965	-30.53	20221206	1170	16.67	20230411	2.69	N	001380	500	224 억	538644	N	N	0	N	N
10	20231030	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	10	2	0.74	43179897	31913	57.62	1378	1378	1336	1755	945	1350	1353.05	1.21	-4048	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	612	-25.19	0.50	12	0.07	-54.00	2696.00	1965	20221206	-30.79	1170	20230411	16.24	1830	-25.68	20230102	1170	16.24	20230411	1965	-30.79	20221206	1170	16.24	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
11	20231030	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	9	2	0.67	37975047	28084	50.71	1378	1378	1336	1755	945	1350	1352.20	1.21	-3095	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	611	-25.17	0.50	12	0.06	-54.00	2696.00	1965	20221206	-30.84	1170	20230411	16.15	1830	-25.74	20230102	1170	16.15	20230411	1965	-30.84	20221206	1170	16.15	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
12	20231030	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1346	-4	5	-0.30	30501662	22540	40.70	1378	1378	1336	1755	945	1350	1353.22	1.21	-2106	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	605	-24.93	0.50	12	0.05	-54.00	2696.00	1965	20221206	-31.50	1170	20230411	15.04	1830	-26.45	20230102	1170	15.04	20230411	1965	-31.50	20221206	1170	15.04	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
13	20231030	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	7	2	0.52	24147857	17826	32.19	1378	1378	1336	1755	945	1350	1354.64	1.21	-3301	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	610	-25.13	0.50	12	0.04	-54.00	2696.00	1965	20221206	-30.94	1170	20230411	15.98	1830	-25.85	20230102	1170	15.98	20230411	1965	-30.94	20221206	1170	15.98	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
14	20231030	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	8	2	0.59	21058159	15538	28.05	1378	1378	1336	1755	945	1350	1355.27	1.21	-2747	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	611	-25.15	0.50	12	0.03	-54.00	2696.00	1965	20221206	-30.89	1170	20230411	16.07	1830	-25.79	20230102	1170	16.07	20230411	1965	-30.89	20221206	1170	16.07	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
15	20231030	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	20	2	1.48	18179953	13421	24.23	1378	1378	1336	1755	945	1350	1354.59	1.21	-2250	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	616	-25.37	0.51	12	0.03	-54.00	2696.00	1965	20221206	-30.28	1170	20230411	17.09	1830	-25.14	20230102	1170	17.09	20230411	1965	-30.28	20221206	1170	17.09	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
16	20231030	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1353	3	2	0.22	11638584	8615	15.55	1378	1378	1336	1755	945	1350	1350.97	1.21	-1652	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	608	-25.06	0.50	12	0.02	-54.00	2696.00	1965	20221206	-31.15	1170	20230411	15.64	1830	-26.07	20230102	1170	15.64	20230411	1965	-31.15	20221206	1170	15.64	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
17	20231030	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1378	28	2	2.07	1424827	1034	1.87	1378	1378	1353	1755	945	1350	1377.98	1.21	-30	1376	1362	1338	1324	1300	1370	1332	225	405	500	830	1	1	44964143	620	-25.52	0.51	12	0.00	-54.00	2696.00	1965	20221206	-29.87	1170	20230411	17.78	1830	-24.70	20230102	1170	17.78	20230411	1965	-29.87	20221206	1170	17.78	20230411	2.68	N	001380	500	224 억	546045	N	N	0	N	N
18	20231027	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1350	14	2	1.05	73672170	55384	56.12	1336	1352	1314	1736	936	1336	1330.21	1.20	2617	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	607	-25.00	0.50	12	0.12	-54.00	2696.00	1965	20221206	-31.30	1170	20230411	15.38	1830	-26.23	20230102	1170	15.38	20230411	1965	-31.30	20221206	1170	15.38	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
19	20231027	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-1	5	-0.07	66096836	49735	50.40	1336	1352	1314	1736	936	1336	1328.98	1.20	5039	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	600	-24.72	0.50	12	0.11	-54.00	2696.00	1965	20221206	-32.06	1170	20230411	14.10	1830	-27.05	20230102	1170	14.10	20230411	1965	-32.06	20221206	1170	14.10	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
20	20231027	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-1	5	-0.07	57070024	42933	43.50	1336	1352	1314	1736	936	1336	1329.28	1.20	4342	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	600	-24.72	0.50	12	0.10	-54.00	2696.00	1965	20221206	-32.06	1170	20230411	14.10	1830	-27.05	20230102	1170	14.10	20230411	1965	-32.06	20221206	1170	14.10	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
21	20231027	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	5	2	0.37	45668555	34329	34.79	1336	1352	1314	1736	936	1336	1330.32	1.20	1609	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	603	-24.83	0.50	12	0.08	-54.00	2696.00	1965	20221206	-31.76	1170	20230411	14.62	1830	-26.72	20230102	1170	14.62	20230411	1965	-31.76	20221206	1170	14.62	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
22	20231027	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	13	2	0.97	41688475	31365	31.78	1336	1350	1314	1736	936	1336	1329.14	1.20	1886	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	607	-24.98	0.50	12	0.07	-54.00	2696.00	1965	20221206	-31.35	1170	20230411	15.30	1830	-26.28	20230102	1170	15.30	20230411	1965	-31.35	20221206	1170	15.30	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
23	20231027	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	13	2	0.97	41142187	30960	31.37	1336	1350	1314	1736	936	1336	1328.88	1.20	1827	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	607	-24.98	0.50	12	0.07	-54.00	2696.00	1965	20221206	-31.35	1170	20230411	15.30	1830	-26.28	20230102	1170	15.30	20230411	1965	-31.35	20221206	1170	15.30	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
24	20231027	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	-8	5	-0.60	26035809	19652	19.91	1336	1349	1314	1736	936	1336	1324.84	1.20	-731	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	597	-24.59	0.49	12	0.04	-54.00	2696.00	1965	20221206	-32.42	1170	20230411	13.50	1830	-27.43	20230102	1170	13.50	20230411	1965	-32.42	20221206	1170	13.50	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
25	20231027	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-12	5	-0.90	2166492	1622	1.64	1336	1336	1324	1736	936	1336	1335.69	1.20	-948	1403	1369	1341	1307	1279	1355	1293	225	400	500	820	1	1	44964143	595	-24.52	0.49	12	0.00	-54.00	2696.00	1965	20221206	-32.62	1170	20230411	13.16	1830	-27.65	20230102	1170	13.16	20230411	1965	-32.62	20221206	1170	13.16	20230411	2.69	N	001380	500	224 억	541693	N	N	0	N	N
26	20231026	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	-48	5	-3.47	131760179	98686	146.11	1365	1375	1313	1799	969	1384	1335.15	1.25	-17781	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	601	-24.74	0.50	12	0.22	-54.00	2696.00	1965	20221206	-32.01	1070	20221024	24.86	1830	-26.99	20230102	1170	14.19	20230411	1965	-32.01	20221206	1170	14.19	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
27	20231026	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-55	5	-3.97	122246123	91550	135.54	1365	1375	1313	1799	969	1384	1335.29	1.25	-14800	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	598	-24.61	0.49	12	0.20	-54.00	2696.00	1965	20221206	-32.37	1070	20221024	24.21	1830	-27.38	20230102	1170	13.59	20230411	1965	-32.37	20221206	1170	13.59	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
28	20231026	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-55	5	-3.97	86248013	64348	95.27	1365	1375	1326	1799	969	1384	1340.34	1.25	-6908	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	598	-24.61	0.49	12	0.14	-54.00	2696.00	1965	20221206	-32.37	1070	20221024	24.21	1830	-27.38	20230102	1170	13.59	20230411	1965	-32.37	20221206	1170	13.59	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
29	20231026	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1344	-40	5	-2.89	64946713	48358	71.60	1365	1375	1332	1799	969	1384	1343.04	1.25	3728	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	604	-24.89	0.50	12	0.11	-54.00	2696.00	1965	20221206	-31.60	1070	20221024	25.61	1830	-26.56	20230102	1170	14.87	20230411	1965	-31.60	20221206	1170	14.87	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
30	20231026	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1346	-38	5	-2.75	60485397	45040	66.68	1365	1375	1332	1799	969	1384	1342.93	1.25	4390	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	605	-24.93	0.50	12	0.10	-54.00	2696.00	1965	20221206	-31.50	1070	20221024	25.79	1830	-26.45	20230102	1170	15.04	20230411	1965	-31.50	20221206	1170	15.04	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
31	20231026	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1342	-42	5	-3.03	60478666	45035	66.68	1365	1375	1332	1799	969	1384	1342.93	1.25	4391	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	603	-24.85	0.50	12	0.10	-54.00	2696.00	1965	20221206	-31.70	1070	20221024	25.42	1830	-26.67	20230102	1170	14.70	20230411	1965	-31.70	20221206	1170	14.70	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
32	20231026	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1348	-36	5	-2.60	55277444	41177	60.96	1365	1375	1332	1799	969	1384	1342.43	1.25	6378	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	606	-24.96	0.50	12	0.09	-54.00	2696.00	1965	20221206	-31.40	1070	20221024	25.98	1830	-26.34	20230102	1170	15.21	20230411	1965	-31.40	20221206	1170	15.21	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
33	20231026	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1356	-28	5	-2.02	1591317	1166	1.73	1365	1369	1356	1799	969	1384	1364.77	1.25	-814	1428	1405	1381	1358	1334	1417	1370	225	415	500	850	1	1	44964143	610	-25.11	0.50	12	0.00	-54.00	2696.00	1965	20221206	-30.99	1070	20221024	26.73	1830	-25.90	20230102	1170	15.90	20230411	1965	-30.99	20221206	1170	15.90	20230411	2.78	N	001380	500	224 억	563096	N	N	0	N	N
34	20231025	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	8	2	0.58	92993844	67536	34.20	1369	1404	1357	1788	964	1376	1376.95	1.22	11804	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	622	-25.63	0.51	12	0.15	-54.00	2696.00	1965	20221206	-29.57	1030	20221021	34.37	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	1170	18.29	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
35	20231025	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	4	2	0.29	78818304	57164	28.95	1369	1404	1357	1788	964	1376	1378.81	1.22	9457	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	621	-25.56	0.51	12	0.13	-54.00	2696.00	1965	20221206	-29.77	1030	20221021	33.98	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	1170	17.95	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
36	20231025	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	0	3	0.00	73055961	52984	26.83	1369	1404	1357	1788	964	1376	1378.83	1.22	8511	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	619	-25.48	0.51	12	0.12	-54.00	2696.00	1965	20221206	-29.97	1030	20221021	33.59	1830	-24.81	20230102	1170	17.61	20230411	1965	-29.97	20221206	1170	17.61	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
37	20231025	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1374	-2	5	-0.15	56077079	40524	20.52	1369	1404	1369	1788	964	1376	1383.80	1.22	1640	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	618	-25.44	0.51	12	0.09	-54.00	2696.00	1965	20221206	-30.08	1030	20221021	33.40	1830	-24.92	20230102	1170	17.44	20230411	1965	-30.08	20221206	1170	17.44	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
38	20231025	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	8	2	0.58	46122883	33288	16.86	1369	1404	1369	1788	964	1376	1385.57	1.22	1896	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	622	-25.63	0.51	12	0.07	-54.00	2696.00	1965	20221206	-29.57	1030	20221021	34.37	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	1170	18.29	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
39	20231025	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	7	2	0.51	41838735	30185	15.29	1369	1404	1369	1788	964	1376	1386.08	1.22	779	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	622	-25.61	0.51	12	0.07	-54.00	2696.00	1965	20221206	-29.62	1030	20221021	34.27	1830	-24.43	20230102	1170	18.21	20230411	1965	-29.62	20221206	1170	18.21	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
40	20231025	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	11	2	0.80	21920116	15895	8.05	1369	1389	1369	1788	964	1376	1379.06	1.22	576	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	624	-25.69	0.51	12	0.04	-54.00	2696.00	1965	20221206	-29.41	1030	20221021	34.66	1830	-24.21	20230102	1170	18.55	20230411	1965	-29.41	20221206	1170	18.55	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
41	20231025	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	0	3	0.00	684181	499	0.25	1369	1376	1369	1788	964	1376	1371.10	1.22	150	1437	1406	1358	1327	1279	1422	1343	225	412	500	850	1	1	44964143	619	-25.48	0.51	12	0.00	-54.00	2696.00	1965	20221206	-29.97	1030	20221021	33.59	1830	-24.81	20230102	1170	17.61	20230411	1965	-29.97	20221206	1170	17.61	20230411	2.79	N	001380	500	224 억	550662	N	N	0	N	N
42	20231024	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	39	2	2.92	265854504	196657	155.23	1314	1389	1310	1738	936	1337	1351.87	1.08	58564	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	619	-25.48	0.51	12	0.44	-54.00	2696.00	1965	20221206	-29.97	1030	20221021	33.59	1830	-24.81	20230102	1170	17.61	20230411	1965	-29.97	20221206	1070	28.60	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
43	20231024	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	28	2	2.09	256004106	189485	149.57	1314	1389	1310	1738	936	1337	1351.05	1.08	58438	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	614	-25.28	0.51	12	0.42	-54.00	2696.00	1965	20221206	-30.53	1030	20221021	32.52	1830	-25.41	20230102	1170	16.67	20230411	1965	-30.53	20221206	1070	27.57	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
44	20231024	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	27	2	2.02	182033780	135440	106.91	1314	1389	1310	1738	936	1337	1344.02	1.08	30427	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	613	-25.26	0.51	12	0.30	-54.00	2696.00	1965	20221206	-30.59	1030	20221021	32.43	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	1070	27.48	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
45	20231024	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	3	2	0.22	71694719	53792	42.46	1314	1389	1310	1738	936	1337	1332.81	1.08	-2668	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	603	-24.81	0.50	12	0.12	-54.00	2696.00	1965	20221206	-31.81	1030	20221021	30.10	1830	-26.78	20230102	1170	14.53	20230411	1965	-31.81	20221206	1070	25.23	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
46	20231024	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1334	-3	5	-0.22	57796579	43390	34.25	1314	1389	1310	1738	936	1337	1332.03	1.08	-3881	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	600	-24.70	0.49	12	0.10	-54.00	2696.00	1965	20221206	-32.11	1030	20221021	29.51	1830	-27.10	20230102	1170	14.02	20230411	1965	-32.11	20221206	1070	24.67	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
47	20231024	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	2	2	0.15	47345423	35538	28.05	1314	1389	1310	1738	936	1337	1332.25	1.08	-4026	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	602	-24.80	0.50	12	0.08	-54.00	2696.00	1965	20221206	-31.86	1030	20221021	30.00	1830	-26.83	20230102	1170	14.44	20230411	1965	-31.86	20221206	1070	25.14	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
48	20231024	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1333	-4	5	-0.30	32619852	24467	19.31	1314	1389	1310	1738	936	1337	1333.22	1.08	-1457	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	599	-24.69	0.49	12	0.05	-54.00	2696.00	1965	20221206	-32.16	1030	20221021	29.42	1830	-27.16	20230102	1170	13.93	20230411	1965	-32.16	20221206	1070	24.58	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
49	20231024	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-17	5	-1.27	15337696	11682	9.22	1314	1339	1310	1738	936	1337	1312.93	1.08	3769	1420	1378	1357	1315	1294	1368	1305	225	401	500	820	1	1	44964143	594	-24.44	0.49	12	0.03	-54.00	2696.00	1965	20221206	-32.82	1030	20221021	28.16	1830	-27.87	20230102	1170	12.82	20230411	1965	-32.82	20221206	1070	23.36	20221024	2.79	N	001380	500	224 억	486638	N	N	0	N	N
50	20231023	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	-53	5	-3.81	169781759	125287	145.21	1348	1399	1336	1807	973	1390	1355.14	1.14	-19834	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	601	-24.76	0.50	12	0.28	-54.00	2696.00	1965	20221206	-31.96	1030	20221021	29.81	1830	-26.94	20230102	1170	14.27	20230411	1965	-31.96	20221206	1070	24.95	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
51	20231023	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	-47	5	-3.38	141219043	103965	120.50	1348	1399	1343	1807	973	1390	1358.33	1.14	-10253	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	604	-24.87	0.50	12	0.23	-54.00	2696.00	1965	20221206	-31.65	1030	20221021	30.39	1830	-26.61	20230102	1170	14.79	20230411	1965	-31.65	20221206	1070	25.51	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
52	20231023	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1350	-40	5	-2.88	112674827	82767	95.93	1348	1399	1347	1807	973	1390	1361.35	1.14	3190	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	607	-25.00	0.50	12	0.18	-54.00	2696.00	1965	20221206	-31.30	1030	20221021	31.07	1830	-26.23	20230102	1170	15.38	20230411	1965	-31.30	20221206	1070	26.17	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
53	20231023	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	-31	5	-2.23	97832754	71770	83.19	1348	1399	1348	1807	973	1390	1363.14	1.14	4324	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	611	-25.17	0.50	12	0.16	-54.00	2696.00	1965	20221206	-30.84	1030	20221021	31.94	1830	-25.74	20230102	1170	16.15	20230411	1965	-30.84	20221206	1070	27.01	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
54	20231023	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	-20	5	-1.44	66212333	48444	56.15	1348	1399	1348	1807	973	1390	1366.78	1.14	1642	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	616	-25.37	0.51	12	0.11	-54.00	2696.00	1965	20221206	-30.28	1030	20221021	33.01	1830	-25.14	20230102	1170	17.09	20230411	1965	-30.28	20221206	1070	28.04	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
55	20231023	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	-17	5	-1.22	48940862	35796	41.49	1348	1399	1348	1807	973	1390	1367.22	1.14	1876	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	617	-25.43	0.51	12	0.08	-54.00	2696.00	1965	20221206	-30.13	1030	20221021	33.30	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	1070	28.32	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
56	20231023	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-10	5	-0.72	33758890	24704	28.63	1348	1399	1348	1807	973	1390	1366.54	1.14	6392	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	621	-25.56	0.51	12	0.05	-54.00	2696.00	1965	20221206	-29.77	1030	20221021	33.98	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	1070	28.97	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
57	20231023	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	-27	5	-1.94	12614379	9349	10.84	1348	1363	1348	1807	973	1390	1349.28	1.14	745	1418	1404	1382	1368	1346	1411	1375	225	417	500	860	1	1	44964143	613	-25.24	0.51	12	0.02	-54.00	2696.00	1965	20221206	-30.64	1030	20221021	32.33	1830	-25.52	20230102	1170	16.50	20230411	1965	-30.64	20221206	1070	27.38	20221024	2.83	N	001380	500	224 억	511483	N	N	0	N	N
58	20231020	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	1	2	0.07	118660763	86277	80.81	1376	1396	1360	1805	973	1389	1375.34	1.17	-13566	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	625	-25.74	0.52	12	0.19	-54.00	2696.00	1965	20221206	-29.26	1030	20221021	34.95	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	1030	34.95	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
59	20231020	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	-2	5	-0.14	109756299	79855	74.80	1376	1396	1360	1805	973	1389	1374.44	1.17	-12115	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	624	-25.69	0.51	12	0.18	-54.00	2696.00	1965	20221206	-29.41	1030	20221021	34.66	1830	-24.21	20230102	1170	18.55	20230411	1965	-29.41	20221206	1030	34.66	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
60	20231020	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	2	2	0.14	96458808	70281	65.83	1376	1396	1360	1805	973	1389	1372.47	1.17	-9038	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	625	-25.76	0.52	12	0.16	-54.00	2696.00	1965	20221206	-29.21	1030	20221021	35.05	1830	-23.99	20230102	1170	18.89	20230411	1965	-29.21	20221206	1030	35.05	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
61	20231020	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	2	2	0.14	81813811	59689	55.91	1376	1396	1360	1805	973	1389	1370.67	1.17	-13022	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	625	-25.76	0.52	12	0.13	-54.00	2696.00	1965	20221206	-29.21	1030	20221021	35.05	1830	-23.99	20230102	1170	18.89	20230411	1965	-29.21	20221206	1030	35.05	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
62	20231020	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	1	2	0.07	80742389	58916	55.18	1376	1396	1360	1805	973	1389	1370.47	1.17	-12564	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	625	-25.74	0.52	12	0.13	-54.00	2696.00	1965	20221206	-29.26	1030	20221021	34.95	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	1030	34.95	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
63	20231020	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	3	2	0.22	49755985	36237	33.94	1376	1396	1360	1805	973	1389	1373.07	1.17	-12203	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	626	-25.78	0.52	12	0.08	-54.00	2696.00	1965	20221206	-29.16	1030	20221021	35.15	1830	-23.93	20230102	1170	18.97	20230411	1965	-29.16	20221206	1030	35.15	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
64	20231020	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1377	-12	5	-0.86	43140870	31441	29.45	1376	1382	1360	1805	973	1389	1372.12	1.17	-10849	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	619	-25.50	0.51	12	0.07	-54.00	2696.00	1965	20221206	-29.92	1030	20221021	33.69	1830	-24.75	20230102	1170	17.69	20230411	1965	-29.92	20221206	1030	33.69	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
65	20231020	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-9	5	-0.65	6713772	4873	4.56	1376	1380	1376	1805	973	1389	1377.75	1.17	2625	1447	1417	1384	1354	1321	1433	1370	225	416	500	860	1	1	44964143	621	-25.56	0.51	12	0.01	-54.00	2696.00	1965	20221206	-29.77	1030	20221021	33.98	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	1030	33.98	20221021	2.84	N	001380	500	224 억	526159	N	N	0	N	N
66	20231019	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	1	2	0.07	148299853	106722	181.80	1385	1414	1351	1804	972	1388	1389.59	1.12	23948	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	625	-25.72	0.52	12	0.24	-54.00	2696.00	1965	20221206	-29.31	1000	20221017	38.90	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	1030	34.85	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
67	20231019	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1388	0	3	0.00	144056761	103666	176.60	1385	1414	1351	1804	972	1388	1389.62	1.12	24169	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	624	-25.70	0.51	12	0.23	-54.00	2696.00	1965	20221206	-29.36	1000	20221017	38.80	1830	-24.15	20230102	1170	18.63	20230411	1965	-29.36	20221206	1030	34.76	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
68	20231019	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	9	2	0.65	121124115	87093	148.36	1385	1414	1351	1804	972	1388	1390.74	1.12	23618	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	628	-25.87	0.52	12	0.19	-54.00	2696.00	1965	20221206	-28.91	1000	20221017	39.70	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	1030	35.63	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
69	20231019	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	7	2	0.50	112427713	80851	137.73	1385	1414	1351	1804	972	1388	1390.55	1.12	23541	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	627	-25.83	0.52	12	0.18	-54.00	2696.00	1965	20221206	-29.01	1000	20221017	39.50	1830	-23.77	20230102	1170	19.23	20230411	1965	-29.01	20221206	1030	35.44	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
70	20231019	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1402	14	2	1.01	96199251	69228	117.93	1385	1414	1351	1804	972	1388	1389.60	1.12	20882	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	630	-25.96	0.52	12	0.15	-54.00	2696.00	1965	20221206	-28.65	1000	20221017	40.20	1830	-23.39	20230102	1170	19.83	20230411	1965	-28.65	20221206	1030	36.12	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
71	20231019	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1406	18	2	1.30	78153259	56388	96.06	1385	1409	1351	1804	972	1388	1385.99	1.12	17405	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	632	-26.04	0.52	12	0.13	-54.00	2696.00	1965	20221206	-28.45	1000	20221017	40.60	1830	-23.17	20230102	1170	20.17	20230411	1965	-28.45	20221206	1030	36.50	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
72	20231019	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1401	13	2	0.94	39095177	28512	48.57	1385	1409	1351	1804	972	1388	1371.18	1.12	12168	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	630	-25.94	0.52	12	0.06	-54.00	2696.00	1965	20221206	-28.70	1000	20221017	40.10	1830	-23.44	20230102	1170	19.74	20230411	1965	-28.70	20221206	1030	36.02	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
73	20231019	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	-3	5	-0.22	811610	586	1.00	1385	1385	1385	1804	972	1388	1385.00	1.12	-12	1442	1415	1392	1365	1342	1403	1353	225	416	500	860	1	1	44964143	623	-25.65	0.51	12	0.00	-54.00	2696.00	1965	20221206	-29.52	1000	20221017	38.50	1830	-24.32	20230102	1170	18.38	20230411	1965	-29.52	20221206	1030	34.47	20221021	2.84	N	001380	500	224 억	502107	N	N	0	N	N
74	20231018	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1388	-1	5	-0.07	81476922	58702	66.06	1419	1419	1369	1805	973	1389	1387.98	1.15	-13787	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	624	-25.70	0.51	12	0.13	-54.00	2696.00	1965	20221206	-29.36	1000	20221014	38.80	1830	-24.15	20230102	1170	18.63	20230411	1965	-29.36	20221206	1030	34.76	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
75	20231018	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	2	2	0.14	76545365	55143	62.06	1419	1419	1369	1805	973	1389	1388.12	1.15	-12969	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	625	-25.76	0.52	12	0.12	-54.00	2696.00	1965	20221206	-29.21	1000	20221014	39.10	1830	-23.99	20230102	1170	18.89	20230411	1965	-29.21	20221206	1030	35.05	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
76	20231018	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1393	4	2	0.29	72517039	52239	58.79	1419	1419	1369	1805	973	1389	1388.18	1.15	-13073	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	626	-25.80	0.52	12	0.12	-54.00	2696.00	1965	20221206	-29.11	1000	20221014	39.30	1830	-23.88	20230102	1170	19.06	20230411	1965	-29.11	20221206	1030	35.24	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
77	20231018	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	-6	5	-0.43	59126456	42608	47.95	1419	1419	1369	1805	973	1389	1387.68	1.15	-10327	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	622	-25.61	0.51	12	0.09	-54.00	2696.00	1965	20221206	-29.62	1000	20221014	38.30	1830	-24.43	20230102	1170	18.21	20230411	1965	-29.62	20221206	1030	34.27	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
78	20231018	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	-2	5	-0.14	44668236	32103	36.13	1419	1419	1376	1805	973	1389	1391.40	1.15	-6948	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	624	-25.69	0.51	12	0.07	-54.00	2696.00	1965	20221206	-29.41	1000	20221014	38.70	1830	-24.21	20230102	1170	18.55	20230411	1965	-29.41	20221206	1030	34.66	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
79	20231018	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	8	2	0.58	26066725	18658	21.00	1419	1419	1384	1805	973	1389	1397.08	1.15	1647	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	628	-25.87	0.52	12	0.04	-54.00	2696.00	1965	20221206	-28.91	1000	20221014	39.70	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	1030	35.63	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
80	20231018	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	11	2	0.79	14505456	10369	11.67	1419	1419	1384	1805	973	1389	1398.93	1.15	1660	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	629	-25.93	0.52	12	0.02	-54.00	2696.00	1965	20221206	-28.75	1000	20221014	40.00	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	1030	35.92	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
81	20231018	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1419	30	2	2.16	154671	109	0.12	1419	1419	1419	1805	973	1389	1419.00	1.15	-5	1459	1423	1397	1361	1335	1442	1380	225	416	500	860	1	1	44964143	638	-26.28	0.53	12	0.00	-54.00	2696.00	1965	20221206	-27.79	1000	20221014	41.90	1830	-22.46	20230102	1170	21.28	20230411	1965	-27.79	20221206	1030	37.77	20221021	2.80	N	001380	500	224 억	518284	N	N	1	N	N
82	20231017	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	25	2	1.83	125582247	88855	78.95	1371	1433	1371	1773	955	1364	1413.39	1.07	31388	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	625	-25.72	0.52	12	0.20	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	1000	38.90	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
83	20231017	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	36	2	2.64	120984985	85552	76.01	1371	1433	1371	1773	955	1364	1414.17	1.07	32082	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	629	-25.93	0.52	12	0.19	-54.00	2696.00	1965	20221206	-28.75	990	20221013	41.41	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	1000	40.00	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
84	20231017	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1402	38	2	2.79	113260479	80043	71.12	1371	1433	1371	1773	955	1364	1415.00	1.07	31658	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	630	-25.96	0.52	12	0.18	-54.00	2696.00	1965	20221206	-28.65	990	20221013	41.62	1830	-23.39	20230102	1170	19.83	20230411	1965	-28.65	20221206	1000	40.20	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
85	20231017	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1427	63	2	4.62	99722143	70403	62.55	1371	1433	1371	1773	955	1364	1416.45	1.07	28477	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	642	-26.43	0.53	12	0.16	-54.00	2696.00	1965	20221206	-27.38	990	20221013	44.14	1830	-22.02	20230102	1170	21.97	20230411	1965	-27.38	20221206	1000	42.70	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
86	20231017	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1430	66	2	4.84	94184461	66513	59.10	1371	1433	1371	1773	955	1364	1416.03	1.07	29028	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	643	-26.48	0.53	12	0.15	-54.00	2696.00	1965	20221206	-27.23	990	20221013	44.44	1830	-21.86	20230102	1170	22.22	20230411	1965	-27.23	20221206	1000	43.00	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
87	20231017	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1433	69	2	5.06	87423828	61785	54.90	1371	1433	1371	1773	955	1364	1414.97	1.07	29164	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	644	-26.54	0.53	12	0.14	-54.00	2696.00	1965	20221206	-27.07	990	20221013	44.75	1830	-21.69	20230102	1170	22.48	20230411	1965	-27.07	20221206	1000	43.30	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
88	20231017	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	59	2	4.33	51897820	36841	32.73	1371	1423	1371	1773	955	1364	1408.70	1.07	17872	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	640	-26.35	0.53	12	0.08	-54.00	2696.00	1965	20221206	-27.58	990	20221013	43.74	1830	-22.24	20230102	1170	21.62	20230411	1965	-27.58	20221206	1000	42.30	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
89	20231017	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	16	2	1.17	3684572	2685	2.39	1371	1380	1371	1773	955	1364	1372.28	1.07	112	1436	1399	1378	1341	1320	1389	1331	225	409	500	840	1	1	44964143	621	-25.56	0.51	12	0.01	-54.00	2696.00	1965	20221206	-29.77	990	20221013	39.39	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	1000	38.00	20221017	2.79	N	001380	500	224 억	483190	N	N	1	N	N
90	20231016	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-51	5	-3.60	154859842	112304	232.58	1400	1415	1357	1839	991	1415	1378.95	1.07	2163	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	613	-25.26	0.51	12	0.25	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	1000	36.40	20221017	2.78	N	001380	500	224 억	480642	N	N	1	N	N
91	20231016	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1377	-38	5	-2.69	148177602	107416	222.45	1400	1415	1357	1839	991	1415	1379.47	1.07	2482	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	619	-25.50	0.51	12	0.24	-54.00	2696.00	1965	20221206	-29.92	990	20221013	39.09	1830	-24.75	20230102	1170	17.69	20230411	1965	-29.92	20221206	1000	37.70	20221017	2.78	N	001380	500	224 억	480642	N	N	0	N	N
92	20231016	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-21	5	-1.48	138749267	100627	208.39	1400	1415	1357	1839	991	1415	1378.85	1.07	2019	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	627	-25.81	0.52	12	0.22	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	1000	39.40	20221017	2.78	N	001380	500	224 억	480642	N	N	0	N	N
93	20231016	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-21	5	-1.48	111241996	80723	167.17	1400	1404	1357	1839	991	1415	1378.07	1.07	1962	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	627	-25.81	0.52	12	0.18	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	1000	39.40	20221017	2.78	N	001380	500	224 억	480642	N	N	0	N	N
94	20231016	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	-30	5	-2.12	102462728	74370	154.02	1400	1404	1357	1839	991	1415	1377.74	1.07	2682	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	623	-25.65	0.51	12	0.17	-54.00	2696.00	1965	20221206	-29.52	990	20221013	39.90	1830	-24.32	20230102	1170	18.38	20230411	1965	-29.52	20221206	1000	38.50	20221017	2.78	N	001380	500	224 억	480642	N	N	0	N	N
95	20231016	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-35	5	-2.47	79999388	58118	120.36	1400	1404	1357	1839	991	1415	1376.50	1.07	-2924	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	621	-25.56	0.51	12	0.13	-54.00	2696.00	1965	20221206	-29.77	990	20221013	39.39	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	1000	38.00	20221017	2.78	N	001380	500	224 억	480642	N	N	0	N	N
96	20231016	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	-34	5	-2.40	32611494	23585	48.84	1400	1404	1368	1839	991	1415	1382.72	1.07	-5923	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	621	-25.57	0.51	12	0.05	-54.00	2696.00	1965	20221206	-29.72	990	20221013	39.49	1830	-24.54	20230102	1170	18.03	20230411	1965	-29.72	20221206	1000	38.10	20221017	2.78	N	001380	500	224 억	480642	N	N	0	N	N
97	20231016	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	-15	5	-1.06	2542400	1816	3.76	1400	1400	1400	1839	991	1415	1400.00	1.07	1049	1505	1459	1416	1370	1327	1438	1349	225	424	500	870	1	1	44964143	629	-25.93	0.52	12	0.00	-54.00	2696.00	1965	20221206	-28.75	990	20221013	41.41	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	1000	40.00	20221017	2.78	N	001380	500	224 억	480642	N	N	0	N	N
98	20231012	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1445	59	2	4.26	270582303	190991	205.90	1386	1455	1386	1801	971	1386	1416.73	0.94	55261	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	650	-26.76	0.54	12	0.42	-54.00	2696.00	1965	20221206	-26.46	990	20221013	45.96	1830	-21.04	20230102	1170	23.50	20230411	1965	-26.46	20221206	990	45.96	20221013	2.77	N	001380	500	224 억	423099	N	N	3	N	N
99	20231012	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1451	65	2	4.69	265498777	187486	202.12	1386	1455	1386	1801	971	1386	1416.10	0.94	54035	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	652	-26.87	0.54	12	0.42	-54.00	2696.00	1965	20221206	-26.16	990	20221013	46.57	1830	-20.71	20230102	1170	24.02	20230411	1965	-26.16	20221206	990	46.57	20221013	2.77	N	001380	500	224 억	423099	N	N	4	N	N
100	20231012	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	64	2	4.62	251375767	177735	191.61	1386	1455	1386	1801	971	1386	1414.33	0.94	50871	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	652	-26.85	0.54	12	0.40	-54.00	2696.00	1965	20221206	-26.21	990	20221013	46.46	1830	-20.77	20230102	1170	23.93	20230411	1965	-26.21	20221206	990	46.46	20221013	2.77	N	001380	500	224 억	423099	N	N	4	N	N
101	20231012	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1446	60	2	4.33	238455989	168813	181.99	1386	1455	1386	1801	971	1386	1412.55	0.94	49459	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	650	-26.78	0.54	12	0.38	-54.00	2696.00	1965	20221206	-26.41	990	20221013	46.06	1830	-20.98	20230102	1170	23.59	20230411	1965	-26.41	20221206	990	46.06	20221013	2.77	N	001380	500	224 억	423099	N	N	4	N	N
102	20231012	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1444	58	2	4.18	217785833	154527	166.59	1386	1450	1386	1801	971	1386	1409.37	0.94	41930	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	649	-26.74	0.54	12	0.34	-54.00	2696.00	1965	20221206	-26.51	990	20221013	45.86	1830	-21.09	20230102	1170	23.42	20230411	1965	-26.51	20221206	990	45.86	20221013	2.77	N	001380	500	224 억	423099	N	N	4	N	N
103	20231012	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1445	59	2	4.26	204996559	145636	157.00	1386	1450	1386	1801	971	1386	1407.60	0.94	39560	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	650	-26.76	0.54	12	0.32	-54.00	2696.00	1965	20221206	-26.46	990	20221013	45.96	1830	-21.04	20230102	1170	23.50	20230411	1965	-26.46	20221206	990	45.96	20221013	2.77	N	001380	500	224 억	423099	N	N	4	N	N
104	20231012	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	37	2	2.67	174890211	124629	134.36	1386	1450	1386	1801	971	1386	1403.29	0.94	30706	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	640	-26.35	0.53	12	0.28	-54.00	2696.00	1965	20221206	-27.58	990	20221013	43.74	1830	-22.24	20230102	1170	21.62	20230411	1965	-27.58	20221206	990	43.74	20221013	2.77	N	001380	500	224 억	423099	N	N	4	N	N
105	20231012	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1386	0	3	0.00	4501728	3248	3.50	1386	1386	1386	1801	971	1386	1386.00	0.94	265	1419	1402	1379	1362	1339	1411	1371	225	415	500	850	1	1	44964143	623	-25.67	0.51	12	0.01	-54.00	2696.00	1965	20221206	-29.47	990	20221013	40.00	1830	-24.26	20230102	1170	18.46	20230411	1965	-29.47	20221206	990	40.00	20221013	2.77	N	001380	500	224 억	423099	N	N	4	N	N
106	20231011	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1386	21	2	1.54	128333634	92760	29.80	1356	1396	1356	1774	956	1365	1383.50	0.87	28519	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	623	-25.67	0.51	12	0.21	-54.00	2696.00	1965	20221206	-29.47	990	20221013	40.00	1830	-24.26	20230102	1170	18.46	20230411	1965	-29.47	20221206	990	40.00	20221013	2.77	N	001380	500	224 억	392571	N	N	4	N	N
107	20231011	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	19	2	1.39	123972957	89611	28.79	1356	1396	1356	1774	956	1365	1383.46	0.87	28361	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	622	-25.63	0.51	12	0.20	-54.00	2696.00	1965	20221206	-29.57	990	20221013	39.80	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	990	39.80	20221013	2.77	N	001380	500	224 억	392571	N	N	3	N	N
108	20231011	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	24	2	1.76	115833496	83743	26.90	1356	1396	1356	1774	956	1365	1383.20	0.87	26484	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	625	-25.72	0.52	12	0.19	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	990	40.30	20221013	2.77	N	001380	500	224 억	392571	N	N	3	N	N
109	20231011	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	16	2	1.17	111143057	80353	25.81	1356	1396	1356	1774	956	1365	1383.18	0.87	25215	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	621	-25.57	0.51	12	0.18	-54.00	2696.00	1965	20221206	-29.72	990	20221013	39.49	1830	-24.54	20230102	1170	18.03	20230411	1965	-29.72	20221206	990	39.49	20221013	2.77	N	001380	500	224 억	392571	N	N	3	N	N
110	20231011	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	25	2	1.83	89859447	64964	20.87	1356	1396	1356	1774	956	1365	1383.22	0.87	16994	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	625	-25.74	0.52	12	0.14	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.77	N	001380	500	224 억	392571	N	N	3	N	N
111	20231011	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	25	2	1.83	64608832	46747	15.02	1356	1395	1356	1774	956	1365	1382.10	0.87	8612	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	625	-25.74	0.52	12	0.10	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.77	N	001380	500	224 억	392571	N	N	3	N	N
112	20231011	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	16	2	1.17	39761298	28811	9.26	1356	1395	1356	1774	956	1365	1380.07	0.87	2162	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	621	-25.57	0.51	12	0.06	-54.00	2696.00	1965	20221206	-29.72	990	20221013	39.49	1830	-24.54	20230102	1170	18.03	20230411	1965	-29.72	20221206	990	39.49	20221013	2.77	N	001380	500	224 억	392571	N	N	3	N	N
113	20231011	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-1	5	-0.07	8944108	6593	2.12	1356	1364	1356	1774	956	1365	1356.61	0.87	-294	1527	1445	1395	1313	1263	1421	1289	225	409	500	840	1	1	44964143	613	-25.26	0.51	12	0.01	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	990	37.78	20221013	2.77	N	001380	500	224 억	392571	N	N	3	N	N
114	20231010	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	-8	5	-0.58	431705353	310098	264.51	1387	1477	1345	1784	962	1373	1392.16	0.76	61974	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	614	-25.28	0.51	12	0.69	-54.00	2696.00	1965	20221206	-30.53	990	20221013	37.88	1830	-25.41	20230102	1170	16.67	20230411	1965	-30.53	20221206	990	37.88	20221013	2.78	N	001380	500	224 억	341316	N	N	3	N	N
115	20231010	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1372	-1	5	-0.07	419475855	301148	256.87	1387	1477	1345	1784	962	1373	1392.92	0.76	60156	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	617	-25.41	0.51	12	0.67	-54.00	2696.00	1965	20221206	-30.18	990	20221013	38.59	1830	-25.03	20230102	1170	17.26	20230411	1965	-30.18	20221206	990	38.59	20221013	2.78	N	001380	500	224 억	341316	N	N	5	N	N
116	20231010	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1371	-2	5	-0.15	407294440	292242	249.27	1387	1477	1345	1784	962	1373	1393.69	0.76	56323	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	616	-25.39	0.51	12	0.65	-54.00	2696.00	1965	20221206	-30.23	990	20221013	38.48	1830	-25.08	20230102	1170	17.18	20230411	1965	-30.23	20221206	990	38.48	20221013	2.78	N	001380	500	224 억	341316	N	N	5	N	N
117	20231010	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1388	15	2	1.09	340720410	244070	208.19	1387	1477	1345	1784	962	1373	1395.99	0.76	31677	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	624	-25.70	0.51	12	0.54	-54.00	2696.00	1965	20221206	-29.36	990	20221013	40.20	1830	-24.15	20230102	1170	18.63	20230411	1965	-29.36	20221206	990	40.20	20221013	2.78	N	001380	500	224 억	341316	N	N	5	N	N
118	20231010	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1410	37	2	2.69	301163239	215879	184.14	1387	1477	1345	1784	962	1373	1395.06	0.76	30391	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	634	-26.11	0.52	12	0.48	-54.00	2696.00	1965	20221206	-28.24	990	20221013	42.42	1830	-22.95	20230102	1170	20.51	20230411	1965	-28.24	20221206	990	42.42	20221013	2.78	N	001380	500	224 억	341316	N	N	5	N	N
119	20231010	110114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	26	2	1.89	275112331	197405	168.38	1387	1477	1345	1784	962	1373	1393.64	0.76	31578	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	629	-25.91	0.52	12	0.44	-54.00	2696.00	1965	20221206	-28.80	990	20221013	41.31	1830	-23.55	20230102	1170	19.57	20230411	1965	-28.80	20221206	990	41.31	20221013	2.78	N	001380	500	224 억	341316	N	N	5	N	N
120	20231010	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1416	43	2	3.13	240982627	173032	147.59	1387	1477	1345	1784	962	1373	1392.71	0.76	16842	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	637	-26.22	0.53	12	0.38	-54.00	2696.00	1965	20221206	-27.94	990	20221013	43.03	1830	-22.62	20230102	1170	21.03	20230411	1965	-27.94	20221206	990	43.03	20221013	2.78	N	001380	500	224 억	341316	N	N	5	N	N
121	20231010	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	0	3	0.00	15145222	10987	9.37	1387	1387	1373	1784	962	1373	1378.47	0.76	252	1433	1403	1378	1348	1323	1418	1363	225	411	500	850	1	1	44964143	617	-25.43	0.51	12	0.02	-54.00	2696.00	1965	20221206	-30.13	990	20221013	38.69	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	990	38.69	20221013	2.78	N	001380	500	224 억	341316	N	N	5	N	N
122	20231006	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	14	2	1.03	161592767	116816	88.06	1353	1408	1353	1766	952	1359	1383.31	0.72	20308	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	617	-25.43	0.51	12	0.26	-54.00	2696.00	1965	20221206	-30.13	990	20221013	38.69	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	990	38.69	20221013	2.93	N	001380	500	224 억	323977	N	N	5	N	N
123	20231006	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	20	2	1.47	148048561	106971	80.64	1353	1408	1353	1766	952	1359	1384.01	0.72	19766	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	620	-25.54	0.51	12	0.24	-54.00	2696.00	1965	20221206	-29.82	990	20221013	39.29	1830	-24.64	20230102	1170	17.86	20230411	1965	-29.82	20221206	990	39.29	20221013	2.93	N	001380	500	224 억	323977	N	N	9	N	N
124	20231006	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	32	2	2.35	105183677	75747	57.10	1353	1408	1353	1766	952	1359	1388.62	0.72	15053	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	625	-25.76	0.52	12	0.17	-54.00	2696.00	1965	20221206	-29.21	990	20221013	40.51	1830	-23.99	20230102	1170	18.89	20230411	1965	-29.21	20221206	990	40.51	20221013	2.93	N	001380	500	224 억	323977	N	N	9	N	N
125	20231006	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	30	2	2.21	93076988	67002	50.51	1353	1408	1353	1766	952	1359	1389.17	0.72	14877	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	625	-25.72	0.52	12	0.15	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	990	40.30	20221013	2.93	N	001380	500	224 억	323977	N	N	9	N	N
126	20231006	120114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	33	2	2.43	83984811	60451	45.57	1353	1408	1353	1766	952	1359	1389.30	0.72	12317	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	626	-25.78	0.52	12	0.13	-54.00	2696.00	1965	20221206	-29.16	990	20221013	40.61	1830	-23.93	20230102	1170	18.97	20230411	1965	-29.16	20221206	990	40.61	20221013	2.93	N	001380	500	224 억	323977	N	N	9	N	N
127	20231006	110113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	30	2	2.21	78836807	56738	42.77	1353	1408	1353	1766	952	1359	1389.49	0.72	10314	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	625	-25.72	0.52	12	0.13	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	990	40.30	20221013	2.93	N	001380	500	224 억	323977	N	N	9	N	N
128	20231006	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	35	2	2.58	62264402	44784	33.76	1353	1408	1353	1766	952	1359	1390.33	0.72	6798	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	627	-25.81	0.52	12	0.10	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	990	40.81	20221013	2.93	N	001380	500	224 억	323977	N	N	9	N	N
129	20231006	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	6	2	0.44	3496697	2565	1.93	1353	1370	1353	1766	952	1359	1363.23	0.72	1047	1390	1374	1357	1341	1324	1382	1349	225	407	500	840	1	1	44964143	614	-25.28	0.51	12	0.01	-54.00	2696.00	1965	20221206	-30.53	990	20221013	37.88	1830	-25.41	20230102	1170	16.67	20230411	1965	-30.53	20221206	990	37.88	20221013	2.93	N	001380	500	224 억	323977	N	N	9	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History