KissMeData/001380/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2900	-40	5	-1.36	1200120290	411532	111.06	2920	3005	2875	3820	2060	2940	2916.33	0.88	32701	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1304	6.46	0.92	12	0.92	449.00	3138.00	3530	20240711	-17.85	1310	20231024	121.37	3530	-17.85	20240711	1395	107.89	20240126	3530	-17.85	20240711	1354	114.18	20231101	4.25	N	001380	500	224 억	397274	N	N	3	N	N
3	20241031	150122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2915	-25	5	-0.85	1025984240	351376	94.83	2920	3005	2880	3820	2060	2940	2919.90	0.88	44456	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1311	6.49	0.93	12	0.78	449.00	3138.00	3530	20240711	-17.42	1310	20231024	122.52	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1354	115.29	20231101	4.25	N	001380	500	224 억	397274	N	N	0	N	N
4	20241031	140122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2905	-35	5	-1.19	784966850	268373	72.43	2920	3005	2880	3820	2060	2940	2924.91	0.88	29073	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1306	6.47	0.93	12	0.60	449.00	3138.00	3530	20240711	-17.71	1310	20231024	121.76	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1354	114.55	20231101	4.25	N	001380	500	224 억	397274	N	N	0	N	N
5	20241031	130121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2940	0	3	0.00	521061965	177296	47.85	2920	3005	2900	3820	2060	2940	2938.94	0.88	10660	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1322	6.55	0.94	12	0.39	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1354	117.13	20231101	4.25	N	001380	500	224 억	397274	N	N	0	N	N
6	20241031	120121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2925	-15	5	-0.51	464786910	158023	42.65	2920	3005	2900	3820	2060	2940	2941.26	0.88	15638	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1315	6.51	0.93	12	0.35	449.00	3138.00	3530	20240711	-17.14	1310	20231024	123.28	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1354	116.03	20231101	4.25	N	001380	500	224 억	397274	N	N	0	N	N
7	20241031	110120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2950	10	2	0.34	291181295	98719	26.64	2920	3005	2900	3820	2060	2940	2949.60	0.88	15886	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1326	6.57	0.94	12	0.22	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1354	117.87	20231101	4.25	N	001380	500	224 억	397274	N	N	0	N	N
8	20241031	100120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2970	30	2	1.02	258474435	87646	23.65	2920	3005	2900	3820	2060	2940	2949.07	0.88	15082	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1335	6.61	0.95	12	0.19	449.00	3138.00	3530	20240711	-15.86	1310	20231024	126.72	3530	-15.86	20240711	1395	112.90	20240126	3530	-15.86	20240711	1354	119.35	20231101	4.25	N	001380	500	224 억	397274	N	N	0	N	N
9	20241031	090122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2925	-15	5	-0.51	29173635	9993	2.70	2920	2925	2915	3820	2060	2940	2919.41	0.88	-2323	3086	3012	2976	2902	2866	2995	2885	225	880	500	1760	5	1	44964143	1315	6.51	0.93	12	0.02	449.00	3138.00	3530	20240711	-17.14	1310	20231024	123.28	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1354	116.03	20231101	4.25	N	001380	500	224 억	397274	N	N	0	N	N
10	20241030	160121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2940	-85	5	-2.81	1035117670	346606	88.40	3015	3050	2940	3930	2120	3025	2986.51	1.04	-75766	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1322	6.55	0.94	12	0.77	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1336	120.06	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
11	20241030	150121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2955	-70	5	-2.31	848963775	283538	72.31	3015	3050	2950	3930	2120	3025	2994.18	1.04	-72658	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1329	6.58	0.94	12	0.63	449.00	3138.00	3530	20240711	-16.29	1310	20231024	125.57	3530	-16.29	20240711	1395	111.83	20240126	3530	-16.29	20240711	1336	121.18	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
12	20241030	140121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3020	-5	5	-0.17	624810400	208183	53.09	3015	3050	2970	3930	2120	3025	3001.26	1.04	-35404	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1358	6.73	0.96	12	0.46	449.00	3138.00	3530	20240711	-14.45	1310	20231024	130.53	3530	-14.45	20240711	1395	116.49	20240126	3530	-14.45	20240711	1336	126.05	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
13	20241030	130121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3005	-20	5	-0.66	540560165	180112	45.93	3015	3050	2970	3930	2120	3025	3001.24	1.04	-49291	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1351	6.69	0.96	12	0.40	449.00	3138.00	3530	20240711	-14.87	1310	20231024	129.39	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1336	124.93	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
14	20241030	120122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2995	-30	5	-0.99	426956320	142108	36.24	3015	3050	2970	3930	2120	3025	3004.45	1.04	-53460	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1347	6.67	0.95	12	0.32	449.00	3138.00	3530	20240711	-15.16	1310	20231024	128.63	3530	-15.16	20240711	1395	114.70	20240126	3530	-15.16	20240711	1336	124.18	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
15	20241030	110122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3015	-10	5	-0.33	359510105	119676	30.52	3015	3050	2970	3930	2120	3025	3004.03	1.04	-50464	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1356	6.71	0.96	12	0.27	449.00	3138.00	3530	20240711	-14.59	1310	20231024	130.15	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1336	125.67	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
16	20241030	100120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3005	-20	5	-0.66	315079490	104894	26.75	3015	3050	2970	3930	2120	3025	3003.79	1.04	-53185	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1351	6.69	0.96	12	0.23	449.00	3138.00	3530	20240711	-14.87	1310	20231024	129.39	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1336	124.93	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
17	20241030	090121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3035	10	2	0.33	22550665	7465	1.90	3015	3035	3015	3930	2120	3025	3020.85	1.04	3037	3138	3081	3043	2986	2948	3062	2967	225	905	500	1810	5	1	44964143	1365	6.76	0.97	12	0.02	449.00	3138.00	3530	20240711	-14.02	1310	20231024	131.68	3530	-14.02	20240711	1395	117.56	20240126	3530	-14.02	20240711	1336	127.17	20231030	4.23	N	001380	500	224 억	469024	N	N	0	N	N
18	20241029	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3025	-65	5	-2.10	1173410100	384709	85.45	3050	3100	3005	4015	2165	3090	3050.05	1.07	-6011	3193	3141	3088	3036	2983	3167	3062	225	925	500	1850	5	1	44964143	1360	6.74	0.96	12	0.86	449.00	3138.00	3530	20240711	-14.31	1310	20231024	130.92	3530	-14.31	20240711	1395	116.85	20240126	3530	-14.31	20240711	1336	126.42	20231030	4.16	N	001380	500	224 억	482048	N	N	0	N	N
19	20241029	150121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3060	-30	5	-0.97	1007569285	330009	73.30	3050	3100	3005	4015	2165	3090	3053.08	1.07	-5842	3193	3141	3088	3036	2983	3167	3062	225	925	500	1850	5	1	44964143	1376	6.82	0.98	12	0.73	449.00	3138.00	3530	20240711	-13.31	1310	20231024	133.59	3530	-13.31	20240711	1395	119.35	20240126	3530	-13.31	20240711	1336	129.04	20231030	4.16	N	001380	500	224 억	482048	N	N	0	N	N
20	20241029	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3055	-35	5	-1.13	905179340	296530	65.87	3050	3100	3005	4015	2165	3090	3052.48	1.07	-18892	3193	3141	3088	3036	2983	3167	3062	225	925	500	1850	5	1	44964143	1374	6.80	0.97	12	0.66	449.00	3138.00	3530	20240711	-13.46	1310	20231024	133.21	3530	-13.46	20240711	1395	119.00	20240126	3530	-13.46	20240711	1336	128.67	20231030	4.16	N	001380	500	224 억	482048	N	N	0	N	N
21	20241029	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3050	-40	5	-1.29	819405140	268345	59.61	3050	3100	3005	4015	2165	3090	3053.46	1.07	-22976	3193	3141	3088	3036	2983	3167	3062	225	925	500	1850	5	1	44964143	1371	6.79	0.97	12	0.60	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1336	128.29	20231030	4.16	N	001380	500	224 억	482048	N	N	0	N	N
22	20241029	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3075	-15	5	-0.49	783212220	256504	56.98	3050	3100	3005	4015	2165	3090	3053.31	1.07	-22388	3193	3141	3088	3036	2983	3167	3062	225	925	500	1850	5	1	44964143	1383	6.85	0.98	12	0.57	449.00	3138.00	3530	20240711	-12.89	1310	20231024	134.73	3530	-12.89	20240711	1395	120.43	20240126	3530	-12.89	20240711	1336	130.16	20231030	4.16	N	001380	500	224 억	482048	N	N	0	N	N
23	20241029	110115	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3080	-10	5	-0.32	742268670	243164	54.01	3050	3100	3005	4015	2165	3090	3052.44	1.07	-29664	3193	3141	3088	3036	2983	3167	3062	225	925	500	1850	5	1	44964143	1385	6.86	0.98	12	0.54	449.00	3138.00	3530	20240711	-12.75	1310	20231024	135.11	3530	-12.75	20240711	1395	120.79	20240126	3530	-12.75	20240711	1336	130.54	20231030	4.16	N	001380	500	224 억	482048	N	N	0	N	N
24	20241029	100120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3065	-25	5	-0.81	602230600	197628	43.90	3050	3100	3005	4015	2165	3090	3047.14	1.07	-42449	3193	3141	3088	3036	2983	3167	3062	225	925	500	1850	5	1	44964143	1378	6.83	0.98	12	0.44	449.00	3138.00	3530	20240711	-13.17	1310	20231024	133.97	3530	-13.17	20240711	1395	119.71	20240126	3530	-13.17	20240711	1336	129.42	20231030	4.16	N	001380	500	224 억	482048	N	N	0	N	N
25	20241028	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3090	40	2	1.31	1377091690	447131	127.57	3055	3140	3035	3965	2135	3050	3079.84	1.12	-11437	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1389	6.88	0.98	12	0.99	449.00	3138.00	3530	20240711	-12.46	1310	20231024	135.88	3530	-12.46	20240711	1395	121.51	20240126	3530	-12.46	20240711	1336	131.29	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
26	20241028	150120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3095	45	2	1.48	1269706505	412347	117.64	3055	3140	3035	3965	2135	3050	3079.22	1.12	6185	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1392	6.89	0.99	12	0.92	449.00	3138.00	3530	20240711	-12.32	1310	20231024	136.26	3530	-12.32	20240711	1395	121.86	20240126	3530	-12.32	20240711	1336	131.66	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
27	20241028	140120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3090	40	2	1.31	976126760	316852	90.40	3055	3140	3035	3965	2135	3050	3080.70	1.12	-9131	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1389	6.88	0.98	12	0.70	449.00	3138.00	3530	20240711	-12.46	1310	20231024	135.88	3530	-12.46	20240711	1395	121.51	20240126	3530	-12.46	20240711	1336	131.29	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
28	20241028	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3100	50	2	1.64	868464270	282105	80.48	3055	3140	3035	3965	2135	3050	3078.51	1.12	4027	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1394	6.90	0.99	12	0.63	449.00	3138.00	3530	20240711	-12.18	1310	20231024	136.64	3530	-12.18	20240711	1395	122.22	20240126	3530	-12.18	20240711	1336	132.04	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
29	20241028	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3070	20	2	0.66	574286905	187295	53.44	3055	3110	3035	3965	2135	3050	3066.22	1.12	-40559	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1380	6.84	0.98	12	0.42	449.00	3138.00	3530	20240711	-13.03	1310	20231024	134.35	3530	-13.03	20240711	1395	120.07	20240126	3530	-13.03	20240711	1336	129.79	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
30	20241028	110117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3050	0	3	0.00	544153880	177425	50.62	3055	3110	3035	3965	2135	3050	3066.95	1.12	-42020	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1371	6.79	0.97	12	0.39	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1336	128.29	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
31	20241028	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3080	30	2	0.98	442539640	144195	41.14	3055	3110	3035	3965	2135	3050	3069.04	1.12	-25961	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1385	6.86	0.98	12	0.32	449.00	3138.00	3530	20240711	-12.75	1310	20231024	135.11	3530	-12.75	20240711	1395	120.79	20240126	3530	-12.75	20240711	1336	130.54	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
32	20241028	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3075	25	2	0.82	77972065	25513	7.28	3055	3075	3050	3965	2135	3050	3056.17	1.12	7423	3140	3095	3045	3000	2950	3097	3002	225	915	500	1830	5	1	44964143	1383	6.85	0.98	12	0.06	449.00	3138.00	3530	20240711	-12.89	1310	20231024	134.73	3530	-12.89	20240711	1395	120.43	20240126	3530	-12.89	20240711	1336	130.16	20231030	4.19	N	001380	500	224 억	504071	N	N	0	N	N
33	20241025	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3050	0	3	0.00	1059420455	348302	125.03	3050	3090	2995	3965	2135	3050	3041.66	1.26	-65330	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1371	6.79	0.97	12	0.77	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1313	132.29	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
34	20241025	150120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3040	-10	5	-0.33	982375495	323063	115.97	3050	3090	2995	3965	2135	3050	3040.82	1.26	-62744	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1367	6.77	0.97	12	0.72	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1313	131.53	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
35	20241025	140120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3020	-30	5	-0.98	886091470	291259	104.55	3050	3090	2995	3965	2135	3050	3042.28	1.26	-65065	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1358	6.73	0.96	12	0.65	449.00	3138.00	3530	20240711	-14.45	1310	20231024	130.53	3530	-14.45	20240711	1395	116.49	20240126	3530	-14.45	20240711	1313	130.01	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
36	20241025	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3025	-25	5	-0.82	824376955	270841	97.22	3050	3090	2995	3965	2135	3050	3043.77	1.26	-61422	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1360	6.74	0.96	12	0.60	449.00	3138.00	3530	20240711	-14.31	1310	20231024	130.92	3530	-14.31	20240711	1395	116.85	20240126	3530	-14.31	20240711	1313	130.39	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
37	20241025	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3075	25	2	0.82	520279610	170324	61.14	3050	3090	3015	3965	2135	3050	3054.65	1.26	-18694	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1383	6.85	0.98	12	0.38	449.00	3138.00	3530	20240711	-12.89	1310	20231024	134.73	3530	-12.89	20240711	1395	120.43	20240126	3530	-12.89	20240711	1313	134.20	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
38	20241025	110120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3040	-10	5	-0.33	328770080	107974	38.76	3050	3085	3015	3965	2135	3050	3044.90	1.26	-10552	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1367	6.77	0.97	12	0.24	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1313	131.53	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
39	20241025	100120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3040	-10	5	-0.33	259968900	85321	30.63	3050	3085	3015	3965	2135	3050	3046.95	1.26	1888	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1367	6.77	0.97	12	0.19	449.00	3138.00	3530	20240711	-13.88	1310	20231024	132.06	3530	-13.88	20240711	1395	117.92	20240126	3530	-13.88	20240711	1313	131.53	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
40	20241025	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3070	20	2	0.66	9400695	3070	1.10	3050	3070	3050	3965	2135	3050	3062.12	1.26	1399	3120	3085	3040	3005	2960	3102	3022	225	915	500	1830	5	1	44964143	1380	6.84	0.98	12	0.01	449.00	3138.00	3530	20240711	-13.03	1310	20231024	134.35	3530	-13.03	20240711	1395	120.07	20240126	3530	-13.03	20240711	1313	133.82	20231026	4.15	N	001380	500	224 억	567191	N	N	0	N	N
41	20241024	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3050	-10	5	-0.33	837936595	275946	55.36	3030	3075	2995	3975	2145	3060	3036.43	1.32	-27632	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1371	6.79	0.97	12	0.61	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1310	132.82	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
42	20241024	150120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3050	-10	5	-0.33	746300205	245979	49.35	3030	3075	2995	3975	2145	3060	3034.00	1.32	-30758	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1371	6.79	0.97	12	0.55	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1310	132.82	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
43	20241024	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3065	5	2	0.16	645131020	212871	42.70	3030	3075	2995	3975	2145	3060	3030.62	1.32	-31991	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1378	6.83	0.98	12	0.47	449.00	3138.00	3530	20240711	-13.17	1310	20231024	133.97	3530	-13.17	20240711	1395	119.71	20240126	3530	-13.17	20240711	1310	133.97	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
44	20241024	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3025	-35	5	-1.14	569109030	187924	37.70	3030	3060	2995	3975	2145	3060	3028.40	1.32	-39402	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1360	6.74	0.96	12	0.42	449.00	3138.00	3530	20240711	-14.31	1310	20231024	130.92	3530	-14.31	20240711	1395	116.85	20240126	3530	-14.31	20240711	1310	130.92	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
45	20241024	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3045	-15	5	-0.49	498544425	164643	33.03	3030	3060	2995	3975	2145	3060	3028.03	1.32	-37316	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1369	6.78	0.97	12	0.37	449.00	3138.00	3530	20240711	-13.74	1310	20231024	132.44	3530	-13.74	20240711	1395	118.28	20240126	3530	-13.74	20240711	1310	132.44	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
46	20241024	110120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3050	-10	5	-0.33	445761405	147278	29.55	3030	3060	2995	3975	2145	3060	3026.67	1.32	-29641	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1371	6.79	0.97	12	0.33	449.00	3138.00	3530	20240711	-13.60	1310	20231024	132.82	3530	-13.60	20240711	1395	118.64	20240126	3530	-13.60	20240711	1310	132.82	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
47	20241024	100120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3035	-25	5	-0.82	367311035	121496	24.37	3030	3060	2995	3975	2145	3060	3023.24	1.32	-26593	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1365	6.76	0.97	12	0.27	449.00	3138.00	3530	20240711	-14.02	1310	20231024	131.68	3530	-14.02	20240711	1395	117.56	20240126	3530	-14.02	20240711	1310	131.68	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
48	20241024	090116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3015	-45	5	-1.47	43797315	14494	2.91	3030	3030	3015	3975	2145	3060	3021.75	1.32	842	3173	3116	3023	2966	2873	3145	2995	225	915	500	1830	5	1	44964143	1356	6.71	0.96	12	0.03	449.00	3138.00	3530	20240711	-14.59	1310	20231024	130.15	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1310	130.15	20231024	4.03	N	001380	500	224 억	592415	N	N	0	N	N
49	20241023	160120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3060	110	2	3.73	1494120845	494038	127.41	2970	3080	2930	3835	2065	2950	3024.18	1.28	12993	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1376	6.82	0.98	12	1.10	449.00	3138.00	3530	20240711	-13.31	1310	20231024	133.59	3530	-13.31	20240711	1395	119.35	20240126	3530	-13.31	20240711	1310	133.59	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
50	20241023	150120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3070	120	2	4.07	1380881115	457039	117.87	2970	3080	2930	3835	2065	2950	3021.36	1.28	7983	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1380	6.84	0.98	12	1.02	449.00	3138.00	3530	20240711	-13.03	1310	20231024	134.35	3530	-13.03	20240711	1395	120.07	20240126	3530	-13.03	20240711	1310	134.35	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
51	20241023	140121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3065	115	2	3.90	938415395	312562	80.61	2970	3065	2930	3835	2065	2950	3002.33	1.28	16141	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1378	6.83	0.98	12	0.70	449.00	3138.00	3530	20240711	-13.17	1310	20231024	133.97	3530	-13.17	20240711	1395	119.71	20240126	3530	-13.17	20240711	1310	133.97	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
52	20241023	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3020	70	2	2.37	648787935	217298	56.04	2970	3030	2930	3835	2065	2950	2985.71	1.28	12166	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1358	6.73	0.96	12	0.48	449.00	3138.00	3530	20240711	-14.45	1310	20231024	130.53	3530	-14.45	20240711	1395	116.49	20240126	3530	-14.45	20240711	1310	130.53	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
53	20241023	120119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3010	60	2	2.03	556942115	186865	48.19	2970	3030	2930	3835	2065	2950	2980.45	1.28	4624	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1353	6.70	0.96	12	0.42	449.00	3138.00	3530	20240711	-14.73	1310	20231024	129.77	3530	-14.73	20240711	1395	115.77	20240126	3530	-14.73	20240711	1310	129.77	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
54	20241023	110120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2965	15	2	0.51	397932125	133891	34.53	2970	3030	2930	3835	2065	2950	2972.06	1.28	-22419	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1333	6.60	0.94	12	0.30	449.00	3138.00	3530	20240711	-16.01	1310	20231024	126.34	3530	-16.01	20240711	1395	112.54	20240126	3530	-16.01	20240711	1310	126.34	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
55	20241023	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2985	35	2	1.19	259830670	87196	22.49	2970	3030	2930	3835	2065	2950	2979.85	1.28	-23758	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1342	6.65	0.95	12	0.19	449.00	3138.00	3530	20240711	-15.44	1310	20231024	127.86	3530	-15.44	20240711	1395	113.98	20240126	3530	-15.44	20240711	1310	127.86	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
56	20241023	090120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2950	0	3	0.00	12352720	4162	1.07	2970	2970	2950	3835	2065	2950	2967.98	1.28	-2967	3076	3012	2956	2892	2836	2985	2865	225	885	500	1770	5	1	44964143	1326	6.57	0.94	12	0.01	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.16	N	001380	500	224 억	576795	N	N	0	N	N
57	20241022	160118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2950	-55	5	-1.83	1140862435	386469	98.69	2960	3020	2900	3905	2105	3005	2952.02	1.32	-21361	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1326	6.57	0.94	12	0.86	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
58	20241022	150119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	-60	5	-2.00	1075984600	364455	93.07	2960	3020	2900	3905	2105	3005	2952.31	1.32	-19456	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1324	6.56	0.94	12	0.81	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
59	20241022	140120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2975	-30	5	-1.00	1019935005	345470	88.22	2960	3020	2900	3905	2105	3005	2952.31	1.32	-20385	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1338	6.63	0.95	12	0.77	449.00	3138.00	3530	20240711	-15.72	1310	20231024	127.10	3530	-15.72	20240711	1395	113.26	20240126	3530	-15.72	20240711	1310	127.10	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
60	20241022	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2935	-70	5	-2.33	953469325	323002	82.48	2960	3020	2900	3905	2105	3005	2951.90	1.32	-22918	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1320	6.54	0.94	12	0.72	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
61	20241022	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2955	-50	5	-1.66	903936395	306178	78.19	2960	3020	2900	3905	2105	3005	2952.32	1.32	-23645	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1329	6.58	0.94	12	0.68	449.00	3138.00	3530	20240711	-16.29	1310	20231024	125.57	3530	-16.29	20240711	1395	111.83	20240126	3530	-16.29	20240711	1310	125.57	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
62	20241022	110119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	-60	5	-2.00	832188100	281894	71.99	2960	3020	2900	3905	2105	3005	2952.13	1.32	-30229	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1324	6.56	0.94	12	0.63	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
63	20241022	100120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2925	-80	5	-2.66	607140685	205251	52.41	2960	3020	2900	3905	2105	3005	2958.04	1.32	-37932	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1315	6.51	0.93	12	0.46	449.00	3138.00	3530	20240711	-17.14	1310	20231024	123.28	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1310	123.28	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
64	20241022	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2980	-25	5	-0.83	20867790	7024	1.79	2960	2980	2960	3905	2105	3005	2970.92	1.32	3771	3128	3066	2983	2921	2838	3097	2952	225	900	500	1800	5	1	44964143	1340	6.64	0.95	12	0.02	449.00	3138.00	3530	20240711	-15.58	1310	20231024	127.48	3530	-15.58	20240711	1395	113.62	20240126	3530	-15.58	20240711	1310	127.48	20231024	4.02	N	001380	500	224 억	595646	N	N	8	N	N
65	20241021	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3005	60	2	2.04	1167690410	390012	124.93	2900	3045	2900	3825	2065	2945	2994.01	1.07	112090	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1351	6.69	0.96	12	0.87	449.00	3138.00	3530	20240711	-14.87	1310	20231024	129.39	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1310	129.39	20231024	4.13	N	001380	500	224 억	481754	N	N	8	N	N
66	20241021	150119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3005	60	2	2.04	1066671795	356479	114.19	2900	3045	2900	3825	2065	2945	2992.43	1.07	109158	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1351	6.69	0.96	12	0.79	449.00	3138.00	3530	20240711	-14.87	1310	20231024	129.39	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1310	129.39	20231024	4.13	N	001380	500	224 억	481754	N	N	2	N	N
67	20241021	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3005	60	2	2.04	863773700	289351	92.69	2900	3025	2900	3825	2065	2945	2985.41	1.07	84065	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1351	6.69	0.96	12	0.64	449.00	3138.00	3530	20240711	-14.87	1310	20231024	129.39	3530	-14.87	20240711	1395	115.41	20240126	3530	-14.87	20240711	1310	129.39	20231024	4.13	N	001380	500	224 억	481754	N	N	2	N	N
68	20241021	130119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3010	65	2	2.21	768429650	257661	82.54	2900	3025	2900	3825	2065	2945	2982.53	1.07	77567	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1353	6.70	0.96	12	0.57	449.00	3138.00	3530	20240711	-14.73	1310	20231024	129.77	3530	-14.73	20240711	1395	115.77	20240126	3530	-14.73	20240711	1310	129.77	20231024	4.13	N	001380	500	224 억	481754	N	N	2	N	N
69	20241021	120119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3015	70	2	2.38	618133020	207663	66.52	2900	3025	2900	3825	2065	2945	2976.83	1.07	57660	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1356	6.71	0.96	12	0.46	449.00	3138.00	3530	20240711	-14.59	1310	20231024	130.15	3530	-14.59	20240711	1395	116.13	20240126	3530	-14.59	20240711	1310	130.15	20231024	4.13	N	001380	500	224 억	481754	N	N	2	N	N
70	20241021	110119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2995	50	2	1.70	419579940	141717	45.40	2900	3010	2900	3825	2065	2945	2960.85	1.07	35123	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1347	6.67	0.95	12	0.32	449.00	3138.00	3530	20240711	-15.16	1310	20231024	128.63	3530	-15.16	20240711	1395	114.70	20240126	3530	-15.16	20240711	1310	128.63	20231024	4.13	N	001380	500	224 억	481754	N	N	2	N	N
71	20241021	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2955	10	2	0.34	186896315	63524	20.35	2900	2970	2900	3825	2065	2945	2942.07	1.07	13634	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1329	6.58	0.94	12	0.14	449.00	3138.00	3530	20240711	-16.29	1310	20231024	125.57	3530	-16.29	20240711	1395	111.83	20240126	3530	-16.29	20240711	1310	125.57	20231024	4.13	N	001380	500	224 억	481754	N	N	2	N	N
72	20241021	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	0	3	0.00	19638090	6750	2.16	2900	2945	2900	3825	2065	2945	2900.01	1.07	-50	3031	2987	2926	2882	2821	2957	2852	225	880	500	1760	5	1	44964143	1324	6.56	0.94	12	0.02	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.13	N	001380	500	224 억	481754	N	N	2	N	N
73	20241018	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	-50	5	-1.67	907122190	312006	59.77	2970	2970	2865	3890	2100	2995	2906.79	1.41	-150973	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1324	6.56	0.94	12	0.69	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.01	N	001380	500	224 억	632160	N	N	2	N	N
74	20241018	150121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2900	-95	5	-3.17	799437185	275213	52.72	2970	2970	2865	3890	2100	2995	2904.10	1.41	-154265	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1304	6.46	0.92	12	0.61	449.00	3138.00	3530	20240711	-17.85	1310	20231024	121.37	3530	-17.85	20240711	1395	107.89	20240126	3530	-17.85	20240711	1310	121.37	20231024	4.01	N	001380	500	224 억	632160	N	N	9	N	N
75	20241018	140121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2905	-90	5	-3.01	778061315	267847	51.31	2970	2970	2865	3890	2100	2995	2904.16	1.41	-153684	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1306	6.47	0.93	12	0.60	449.00	3138.00	3530	20240711	-17.71	1310	20231024	121.76	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1310	121.76	20231024	4.01	N	001380	500	224 억	632160	N	N	9	N	N
76	20241018	130119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2905	-90	5	-3.01	703014800	241981	46.36	2970	2970	2865	3890	2100	2995	2904.46	1.41	-142775	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1306	6.47	0.93	12	0.54	449.00	3138.00	3530	20240711	-17.71	1310	20231024	121.76	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1310	121.76	20231024	4.01	N	001380	500	224 억	632160	N	N	9	N	N
77	20241018	120120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2905	-90	5	-3.01	674096310	231974	44.44	2970	2970	2865	3890	2100	2995	2905.10	1.41	-138379	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1306	6.47	0.93	12	0.52	449.00	3138.00	3530	20240711	-17.71	1310	20231024	121.76	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1310	121.76	20231024	4.01	N	001380	500	224 억	632160	N	N	9	N	N
78	20241018	110121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2880	-115	5	-3.84	601242935	206670	39.59	2970	2970	2865	3890	2100	2995	2908.31	1.41	-126345	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1295	6.41	0.92	12	0.46	449.00	3138.00	3530	20240711	-18.41	1310	20231024	119.85	3530	-18.41	20240711	1395	106.45	20240126	3530	-18.41	20240711	1310	119.85	20231024	4.01	N	001380	500	224 억	632160	N	N	9	N	N
79	20241018	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2915	-80	5	-2.67	435446945	149095	28.56	2970	2970	2880	3890	2100	2995	2919.53	1.41	-86931	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1311	6.49	0.93	12	0.33	449.00	3138.00	3530	20240711	-17.42	1310	20231024	122.52	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1310	122.52	20231024	4.01	N	001380	500	224 억	632160	N	N	9	N	N
80	20241018	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	-50	5	-1.67	81564295	27548	5.28	2970	2970	2945	3890	2100	2995	2957.97	1.41	-22231	3138	3066	2948	2876	2758	3102	2912	225	895	500	1790	5	1	44964143	1324	6.56	0.94	12	0.06	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.01	N	001380	500	224 억	632160	N	N	9	N	N
81	20241017	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2995	145	2	5.09	1520915720	513441	147.10	2830	3020	2830	3705	1995	2850	2962.15	1.09	146267	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1347	6.67	0.95	12	1.14	449.00	3138.00	3530	20240711	-15.16	1310	20231024	128.63	3530	-15.16	20240711	1395	114.70	20240126	3530	-15.16	20240711	1310	128.63	20231024	4.03	N	001380	500	224 억	492190	N	N	9	N	N
82	20241017	150119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2960	110	2	3.86	1423739705	480886	137.78	2830	3020	2830	3705	1995	2850	2960.66	1.09	154287	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1331	6.59	0.94	12	1.07	449.00	3138.00	3530	20240711	-16.15	1310	20231024	125.95	3530	-16.15	20240711	1395	112.19	20240126	3530	-16.15	20240711	1310	125.95	20231024	4.03	N	001380	500	224 억	492190	N	N	10	N	N
83	20241017	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2990	140	2	4.91	1278882430	432213	123.83	2830	3020	2830	3705	1995	2850	2958.92	1.09	156666	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1344	6.66	0.95	12	0.96	449.00	3138.00	3530	20240711	-15.30	1310	20231024	128.24	3530	-15.30	20240711	1395	114.34	20240126	3530	-15.30	20240711	1310	128.24	20231024	4.03	N	001380	500	224 억	492190	N	N	10	N	N
84	20241017	130119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2985	135	2	4.74	947244675	321437	92.09	2830	3000	2830	3705	1995	2850	2946.91	1.09	92030	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1342	6.65	0.95	12	0.71	449.00	3138.00	3530	20240711	-15.44	1310	20231024	127.86	3530	-15.44	20240711	1395	113.98	20240126	3530	-15.44	20240711	1310	127.86	20231024	4.03	N	001380	500	224 억	492190	N	N	10	N	N
85	20241017	120119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2985	135	2	4.74	755026305	256980	73.63	2830	2985	2830	3705	1995	2850	2938.07	1.09	83708	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1342	6.65	0.95	12	0.57	449.00	3138.00	3530	20240711	-15.44	1310	20231024	127.86	3530	-15.44	20240711	1395	113.98	20240126	3530	-15.44	20240711	1310	127.86	20231024	4.03	N	001380	500	224 억	492190	N	N	10	N	N
86	20241017	110119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2950	100	2	3.51	441443805	151406	43.38	2830	2985	2830	3705	1995	2850	2915.63	1.09	35504	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1326	6.57	0.94	12	0.34	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.03	N	001380	500	224 억	492190	N	N	10	N	N
87	20241017	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2875	25	2	0.88	115412465	40388	11.57	2830	2890	2830	3705	1995	2850	2857.59	1.09	9039	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1293	6.40	0.92	12	0.09	449.00	3138.00	3530	20240711	-18.56	1310	20231024	119.47	3530	-18.56	20240711	1395	106.09	20240126	3530	-18.56	20240711	1310	119.47	20231024	4.03	N	001380	500	224 억	492190	N	N	10	N	N
88	20241017	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2850	0	3	0.00	6809740	2394	0.69	2830	2850	2830	3705	1995	2850	2844.50	1.09	1667	2993	2921	2878	2806	2763	2900	2785	225	855	500	1710	5	1	44964143	1281	6.35	0.91	12	0.01	449.00	3138.00	3530	20240711	-19.26	1310	20231024	117.56	3530	-19.26	20240711	1395	104.30	20240126	3530	-19.26	20240711	1310	117.56	20231024	4.03	N	001380	500	224 억	492190	N	N	10	N	N
89	20241016	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2850	-100	5	-3.39	985414435	343156	273.45	2920	2950	2835	3835	2065	2950	2871.76	1.11	-6532	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1281	6.35	0.91	12	0.76	449.00	3138.00	3530	20240711	-19.26	1310	20231024	117.56	3530	-19.26	20240711	1395	104.30	20240126	3530	-19.26	20240711	1310	117.56	20231024	4.16	N	001380	500	224 억	500901	N	N	10	N	N
90	20241016	150119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2850	-100	5	-3.39	950124600	330784	263.59	2920	2950	2835	3835	2065	2950	2872.34	1.11	-10986	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1281	6.35	0.91	12	0.74	449.00	3138.00	3530	20240711	-19.26	1310	20231024	117.56	3530	-19.26	20240711	1395	104.30	20240126	3530	-19.26	20240711	1310	117.56	20231024	4.16	N	001380	500	224 억	500901	N	N	30	N	N
91	20241016	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2870	-80	5	-2.71	733112790	254600	202.88	2920	2950	2845	3835	2065	2950	2879.47	1.11	-17591	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1290	6.39	0.91	12	0.57	449.00	3138.00	3530	20240711	-18.70	1310	20231024	119.08	3530	-18.70	20240711	1395	105.73	20240126	3530	-18.70	20240711	1310	119.08	20231024	4.16	N	001380	500	224 억	500901	N	N	30	N	N
92	20241016	130119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2875	-75	5	-2.54	671671430	233139	185.78	2920	2950	2845	3835	2065	2950	2880.99	1.11	-17684	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1293	6.40	0.92	12	0.52	449.00	3138.00	3530	20240711	-18.56	1310	20231024	119.47	3530	-18.56	20240711	1395	106.09	20240126	3530	-18.56	20240711	1310	119.47	20231024	4.16	N	001380	500	224 억	500901	N	N	30	N	N
93	20241016	120119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2890	-60	5	-2.03	611839670	212291	169.17	2920	2950	2845	3835	2065	2950	2882.08	1.11	-15476	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1299	6.44	0.92	12	0.47	449.00	3138.00	3530	20240711	-18.13	1310	20231024	120.61	3530	-18.13	20240711	1395	107.17	20240126	3530	-18.13	20240711	1310	120.61	20231024	4.16	N	001380	500	224 억	500901	N	N	30	N	N
94	20241016	110119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2860	-90	5	-3.05	454552670	157333	125.37	2920	2950	2845	3835	2065	2950	2889.11	1.11	-24077	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1286	6.37	0.91	12	0.35	449.00	3138.00	3530	20240711	-18.98	1310	20231024	118.32	3530	-18.98	20240711	1395	105.02	20240126	3530	-18.98	20240711	1310	118.32	20231024	4.16	N	001380	500	224 억	500901	N	N	30	N	N
95	20241016	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2905	-45	5	-1.53	147908685	50691	40.39	2920	2950	2900	3835	2065	2950	2917.85	1.11	-4238	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1306	6.47	0.93	12	0.11	449.00	3138.00	3530	20240711	-17.71	1310	20231024	121.76	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1310	121.76	20231024	4.16	N	001380	500	224 억	500901	N	N	30	N	N
96	20241016	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2940	-10	5	-0.34	21087285	7219	5.75	2920	2945	2920	3835	2065	2950	2921.08	1.11	-5755	2996	2972	2931	2907	2866	2985	2920	225	885	500	1770	5	1	44964143	1322	6.55	0.94	12	0.02	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1310	124.43	20231024	4.16	N	001380	500	224 억	500901	N	N	30	N	N
97	20241015	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2950	15	2	0.51	359365160	122979	32.58	2915	2955	2890	3815	2055	2935	2922.10	1.14	-12353	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1326	6.57	0.94	12	0.27	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.07	N	001380	500	224 억	512385	N	N	30	N	N
98	20241015	150119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2925	-10	5	-0.34	317804500	108859	28.84	2915	2955	2890	3815	2055	2935	2919.41	1.14	-10099	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1315	6.51	0.93	12	0.24	449.00	3138.00	3530	20240711	-17.14	1310	20231024	123.28	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1310	123.28	20231024	4.07	N	001380	500	224 억	512385	N	N	16	N	N
99	20241015	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2940	5	2	0.17	288968175	99005	26.23	2915	2955	2890	3815	2055	2935	2918.72	1.14	-14224	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1322	6.55	0.94	12	0.22	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1310	124.43	20231024	4.07	N	001380	500	224 억	512385	N	N	16	N	N
100	20241015	130120	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	10	2	0.34	264673845	90688	24.03	2915	2955	2890	3815	2055	2935	2918.51	1.14	-15229	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1324	6.56	0.94	12	0.20	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.07	N	001380	500	224 억	512385	N	N	16	N	N
101	20241015	120119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2955	20	2	0.68	242872150	83260	22.06	2915	2955	2890	3815	2055	2935	2917.03	1.14	-15954	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1329	6.58	0.94	12	0.19	449.00	3138.00	3530	20240711	-16.29	1310	20231024	125.57	3530	-16.29	20240711	1395	111.83	20240126	3530	-16.29	20240711	1310	125.57	20231024	4.07	N	001380	500	224 억	512385	N	N	16	N	N
102	20241015	110119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2915	-20	5	-0.68	177884880	61027	16.17	2915	2955	2890	3815	2055	2935	2914.86	1.14	-20488	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1311	6.49	0.93	12	0.14	449.00	3138.00	3530	20240711	-17.42	1310	20231024	122.52	3530	-17.42	20240711	1395	108.96	20240126	3530	-17.42	20240711	1310	122.52	20231024	4.07	N	001380	500	224 억	512385	N	N	16	N	N
103	20241015	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	10	2	0.34	150295390	51598	13.67	2915	2955	2890	3815	2055	2935	2912.81	1.14	-16218	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1324	6.56	0.94	12	0.11	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.07	N	001380	500	224 억	512385	N	N	16	N	N
104	20241015	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2935	0	3	0.00	9221065	3163	0.84	2915	2935	2915	3815	2055	2935	2915.29	1.14	308	3081	3007	2961	2887	2841	3045	2925	225	880	500	1760	5	1	44964143	1320	6.54	0.94	12	0.01	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.07	N	001380	500	224 억	512385	N	N	16	N	N
105	20241014	160117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2935	-5	5	-0.17	1118967935	376469	155.99	2915	3035	2915	3820	2060	2940	2972.29	1.19	-30280	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1320	6.54	0.94	12	0.84	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.10	N	001380	500	224 억	534167	N	N	16	N	N
106	20241014	150118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2930	-10	5	-0.34	1062741060	357273	148.04	2915	3035	2915	3820	2060	2940	2974.61	1.19	-24041	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1317	6.53	0.93	12	0.79	449.00	3138.00	3530	20240711	-17.00	1310	20231024	123.66	3530	-17.00	20240711	1395	110.04	20240126	3530	-17.00	20240711	1310	123.66	20231024	4.10	N	001380	500	224 억	534167	N	N	0	N	N
107	20241014	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2940	0	3	0.00	958295975	321673	133.29	2915	3035	2915	3820	2060	2940	2979.12	1.19	-2609	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1322	6.55	0.94	12	0.72	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1310	124.43	20231024	4.10	N	001380	500	224 억	534167	N	N	0	N	N
108	20241014	130118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2970	30	2	1.02	864974185	289973	120.15	2915	3035	2915	3820	2060	2940	2982.97	1.19	11092	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1335	6.61	0.95	12	0.64	449.00	3138.00	3530	20240711	-15.86	1310	20231024	126.72	3530	-15.86	20240711	1395	112.90	20240126	3530	-15.86	20240711	1310	126.72	20231024	4.10	N	001380	500	224 억	534167	N	N	0	N	N
109	20241014	120118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2960	20	2	0.68	763187990	255526	105.88	2915	3035	2915	3820	2060	2940	2986.77	1.19	15970	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1331	6.59	0.94	12	0.57	449.00	3138.00	3530	20240711	-16.15	1310	20231024	125.95	3530	-16.15	20240711	1395	112.19	20240126	3530	-16.15	20240711	1310	125.95	20231024	4.10	N	001380	500	224 억	534167	N	N	0	N	N
110	20241014	110119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2990	50	2	1.70	650506135	217456	90.10	2915	3035	2915	3820	2060	2940	2991.48	1.19	23354	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1344	6.66	0.95	12	0.48	449.00	3138.00	3530	20240711	-15.30	1310	20231024	128.24	3530	-15.30	20240711	1395	114.34	20240126	3530	-15.30	20240711	1310	128.24	20231024	4.10	N	001380	500	224 억	534167	N	N	0	N	N
111	20241014	100118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2975	35	2	1.19	585599705	195647	81.07	2915	3035	2915	3820	2060	2940	2993.19	1.19	25558	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1338	6.63	0.95	12	0.44	449.00	3138.00	3530	20240711	-15.72	1310	20231024	127.10	3530	-15.72	20240711	1395	113.26	20240126	3530	-15.72	20240711	1310	127.10	20231024	4.10	N	001380	500	224 억	534167	N	N	0	N	N
112	20241014	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2965	25	2	0.85	31909405	10921	4.53	2915	2970	2915	3820	2060	2940	2921.53	1.19	-1010	3003	2971	2948	2916	2893	2960	2905	225	880	500	1760	5	1	44964143	1333	6.60	0.94	12	0.02	449.00	3138.00	3530	20240711	-16.01	1310	20231024	126.34	3530	-16.01	20240711	1395	112.54	20240126	3530	-16.01	20240711	1310	126.34	20231024	4.10	N	001380	500	224 억	534167	N	N	0	N	N
113	20241011	160117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2940	-35	5	-1.18	705791560	239029	77.22	2960	2980	2925	3865	2085	2975	2952.80	1.32	-55807	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1322	6.55	0.94	12	0.53	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1310	124.43	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
114	20241011	150117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2955	-20	5	-0.67	599748360	203161	65.64	2960	2980	2925	3865	2085	2975	2952.08	1.32	-41546	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1329	6.58	0.94	12	0.45	449.00	3138.00	3530	20240711	-16.29	1310	20231024	125.57	3530	-16.29	20240711	1395	111.83	20240126	3530	-16.29	20240711	1310	125.57	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
115	20241011	140118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2930	-45	5	-1.51	481099665	162673	52.56	2960	2980	2925	3865	2085	2975	2957.46	1.32	-33521	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1317	6.53	0.93	12	0.36	449.00	3138.00	3530	20240711	-17.00	1310	20231024	123.66	3530	-17.00	20240711	1395	110.04	20240126	3530	-17.00	20240711	1310	123.66	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
116	20241011	130119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2950	-25	5	-0.84	429154130	144973	46.84	2960	2980	2925	3865	2085	2975	2960.23	1.32	-33295	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1326	6.57	0.94	12	0.32	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
117	20241011	120118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2970	-5	5	-0.17	394721940	133329	43.08	2960	2980	2925	3865	2085	2975	2960.51	1.32	-28245	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1335	6.61	0.95	12	0.30	449.00	3138.00	3530	20240711	-15.86	1310	20231024	126.72	3530	-15.86	20240711	1395	112.90	20240126	3530	-15.86	20240711	1310	126.72	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
118	20241011	110118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2975	0	3	0.00	340571610	115084	37.18	2960	2980	2925	3865	2085	2975	2959.33	1.32	-17245	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1338	6.63	0.95	12	0.26	449.00	3138.00	3530	20240711	-15.72	1310	20231024	127.10	3530	-15.72	20240711	1395	113.26	20240126	3530	-15.72	20240711	1310	127.10	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
119	20241011	100118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2940	-35	5	-1.18	223740660	75659	24.44	2960	2980	2925	3865	2085	2975	2957.22	1.32	-12523	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1322	6.55	0.94	12	0.17	449.00	3138.00	3530	20240711	-16.71	1310	20231024	124.43	3530	-16.71	20240711	1395	110.75	20240126	3530	-16.71	20240711	1310	124.43	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
120	20241011	090118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2960	-15	5	-0.50	14823900	5008	1.62	2960	2965	2960	3865	2085	2975	2960.04	1.32	622	3038	3006	2963	2931	2888	3022	2947	225	890	500	1780	5	1	44964143	1331	6.59	0.94	12	0.01	449.00	3138.00	3530	20240711	-16.15	1310	20231024	125.95	3530	-16.15	20240711	1395	112.19	20240126	3530	-16.15	20240711	1310	125.95	20231024	4.06	N	001380	500	224 억	594466	N	N	0	N	N
121	20241010	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2975	30	2	1.02	905361420	305562	129.07	2960	2995	2920	3825	2065	2945	2962.93	1.35	11259	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1338	6.63	0.95	12	0.68	449.00	3138.00	3530	20240711	-15.72	1310	20231024	127.10	3530	-15.72	20240711	1395	113.26	20240126	3530	-15.72	20240711	1310	127.10	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
122	20241010	150119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2975	30	2	1.02	837340940	282706	119.42	2960	2995	2920	3825	2065	2945	2961.88	1.35	16147	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1338	6.63	0.95	12	0.63	449.00	3138.00	3530	20240711	-15.72	1310	20231024	127.10	3530	-15.72	20240711	1395	113.26	20240126	3530	-15.72	20240711	1310	127.10	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
123	20241010	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2950	5	2	0.17	775114585	261687	110.54	2960	2995	2920	3825	2065	2945	2961.99	1.35	16888	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1326	6.57	0.94	12	0.58	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
124	20241010	130119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2975	30	2	1.02	696800315	235239	99.37	2960	2995	2920	3825	2065	2945	2962.10	1.35	15449	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1338	6.63	0.95	12	0.52	449.00	3138.00	3530	20240711	-15.72	1310	20231024	127.10	3530	-15.72	20240711	1395	113.26	20240126	3530	-15.72	20240711	1310	127.10	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
125	20241010	120119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2975	30	2	1.02	634190770	214106	90.44	2960	2995	2920	3825	2065	2945	2962.04	1.35	16236	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1338	6.63	0.95	12	0.48	449.00	3138.00	3530	20240711	-15.72	1310	20231024	127.10	3530	-15.72	20240711	1395	113.26	20240126	3530	-15.72	20240711	1310	127.10	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
126	20241010	110118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2980	35	2	1.19	520249215	175899	74.30	2960	2990	2920	3825	2065	2945	2957.66	1.35	16537	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1340	6.64	0.95	12	0.39	449.00	3138.00	3530	20240711	-15.58	1310	20231024	127.48	3530	-15.58	20240711	1395	113.62	20240126	3530	-15.58	20240711	1310	127.48	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
127	20241010	100118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2935	-10	5	-0.34	335201800	113246	47.84	2960	2990	2920	3825	2065	2945	2959.94	1.35	-4725	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1320	6.54	0.94	12	0.25	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
128	20241010	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	0	3	0.00	8971235	3031	1.28	2960	2960	2945	3825	2065	2945	2959.83	1.35	-390	3015	2980	2935	2900	2855	2997	2917	225	880	500	1760	5	1	44964143	1324	6.56	0.94	12	0.01	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.11	N	001380	500	224 억	607583	N	N	0	N	N
129	20241008	160119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2945	-5	5	-0.17	688483140	235663	43.95	2905	2970	2890	3835	2065	2950	2921.47	1.47	-50399	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1324	6.56	0.94	12	0.52	449.00	3138.00	3530	20240711	-16.57	1310	20231024	124.81	3530	-16.57	20240711	1395	111.11	20240126	3530	-16.57	20240711	1310	124.81	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
130	20241008	150119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2910	-40	5	-1.36	615103320	210633	39.28	2905	2970	2890	3835	2065	2950	2920.26	1.47	-42023	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1308	6.48	0.93	12	0.47	449.00	3138.00	3530	20240711	-17.56	1310	20231024	122.14	3530	-17.56	20240711	1395	108.60	20240126	3530	-17.56	20240711	1310	122.14	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
131	20241008	140119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2910	-40	5	-1.36	543818410	186094	34.71	2905	2970	2890	3835	2065	2950	2922.28	1.47	-26018	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1308	6.48	0.93	12	0.41	449.00	3138.00	3530	20240711	-17.56	1310	20231024	122.14	3530	-17.56	20240711	1395	108.60	20240126	3530	-17.56	20240711	1310	122.14	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
132	20241008	130119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2905	-45	5	-1.53	492167165	168298	31.39	2905	2970	2890	3835	2065	2950	2924.38	1.47	-18665	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1306	6.47	0.93	12	0.37	449.00	3138.00	3530	20240711	-17.71	1310	20231024	121.76	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1310	121.76	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
133	20241008	120119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2925	-25	5	-0.85	327254405	111543	20.80	2905	2970	2905	3835	2065	2950	2933.89	1.47	-2083	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1315	6.51	0.93	12	0.25	449.00	3138.00	3530	20240711	-17.14	1310	20231024	123.28	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1310	123.28	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
134	20241008	110118	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2935	-15	5	-0.51	310344980	105764	19.73	2905	2970	2905	3835	2065	2950	2934.32	1.47	-733	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1320	6.54	0.94	12	0.24	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
135	20241008	100119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2930	-20	5	-0.68	236441340	80497	15.01	2905	2970	2905	3835	2065	2950	2937.27	1.47	6568	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1317	6.53	0.93	12	0.18	449.00	3138.00	3530	20240711	-17.00	1310	20231024	123.66	3530	-17.00	20240711	1395	110.04	20240126	3530	-17.00	20240711	1310	123.66	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
136	20241008	090119	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2935	-15	5	-0.51	14075980	4830	0.90	2905	2935	2905	3835	2065	2950	2914.28	1.47	2198	3056	3002	2901	2847	2746	3030	2875	225	885	500	1770	5	1	44964143	1320	6.54	0.94	12	0.01	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.23	N	001380	500	224 억	658952	N	N	1	N	N
137	20241007	160118	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2950	160	2	5.73	1536193210	529100	146.62	2800	2955	2800	3625	1955	2790	2903.20	1.29	85860	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1326	6.57	0.94	12	1.18	449.00	3138.00	3530	20240711	-16.43	1310	20231024	125.19	3530	-16.43	20240711	1395	111.47	20240126	3530	-16.43	20240711	1310	125.19	20231024	4.21	N	001380	500	224 억	579186	N	N	1	N	N
138	20241007	150119	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2925	135	2	4.84	1417334245	488545	135.38	2800	2955	2800	3625	1955	2790	2901.24	1.29	72735	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1315	6.51	0.93	12	1.09	449.00	3138.00	3530	20240711	-17.14	1310	20231024	123.28	3530	-17.14	20240711	1395	109.68	20240126	3530	-17.14	20240711	1310	123.28	20231024	4.21	N	001380	500	224 억	579186	N	N	0	N	N
139	20241007	140135	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2935	145	2	5.20	1327287850	457828	126.87	2800	2955	2800	3625	1955	2790	2899.21	1.29	67855	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1320	6.54	0.94	12	1.02	449.00	3138.00	3530	20240711	-16.86	1310	20231024	124.05	3530	-16.86	20240711	1395	110.39	20240126	3530	-16.86	20240711	1310	124.05	20231024	4.21	N	001380	500	224 억	579186	N	N	0	N	N
140	20241007	130118	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2905	115	2	4.12	1070961280	370121	102.56	2800	2940	2800	3625	1955	2790	2893.67	1.29	57466	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1306	6.47	0.93	12	0.82	449.00	3138.00	3530	20240711	-17.71	1310	20231024	121.76	3530	-17.71	20240711	1395	108.24	20240126	3530	-17.71	20240711	1310	121.76	20231024	4.21	N	001380	500	224 억	579186	N	N	0	N	N
141	20241007	120132	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2910	120	2	4.30	999610535	345566	95.76	2800	2940	2800	3625	1955	2790	2892.81	1.29	53082	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1308	6.48	0.93	12	0.77	449.00	3138.00	3530	20240711	-17.56	1310	20231024	122.14	3530	-17.56	20240711	1395	108.60	20240126	3530	-17.56	20240711	1310	122.14	20231024	4.21	N	001380	500	224 억	579186	N	N	0	N	N
142	20241007	110118	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2895	105	2	3.76	941669400	325598	90.23	2800	2940	2800	3625	1955	2790	2892.27	1.29	53052	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1302	6.45	0.92	12	0.72	449.00	3138.00	3530	20240711	-17.99	1310	20231024	120.99	3530	-17.99	20240711	1395	107.53	20240126	3530	-17.99	20240711	1310	120.99	20231024	4.21	N	001380	500	224 억	579186	N	N	0	N	N
143	20241007	100116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2900	110	2	3.94	845875445	292618	81.09	2800	2940	2800	3625	1955	2790	2890.88	1.29	63530	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1304	6.46	0.92	12	0.65	449.00	3138.00	3530	20240711	-17.85	1310	20231024	121.37	3530	-17.85	20240711	1395	107.89	20240126	3530	-17.85	20240711	1310	121.37	20231024	4.21	N	001380	500	224 억	579186	N	N	0	N	N
144	20241007	090116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2800	10	2	0.36	47612625	16941	4.69	2800	2825	2800	3625	1955	2790	2811.08	1.29	2357	2850	2820	2765	2735	2680	2835	2750	225	835	500	1670	5	1	44964143	1259	6.24	0.89	12	0.04	449.00	3138.00	3530	20240711	-20.68	1310	20231024	113.74	3530	-20.68	20240711	1395	100.72	20240126	3530	-20.68	20240711	1310	113.74	20231024	4.21	N	001380	500	224 억	579186	N	N	0	N	N
145	20241004	160117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2790	40	2	1.45	987223185	359283	28.06	2720	2795	2710	3575	1925	2750	2746.87	1.12	61454	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1254	6.21	0.89	12	0.80	449.00	3138.00	3530	20240711	-20.96	1310	20231024	112.98	3530	-20.96	20240711	1395	100.00	20240126	3530	-20.96	20240711	1310	112.98	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
146	20241004	150117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2745	-5	5	-0.18	847225760	308956	24.13	2720	2775	2710	3575	1925	2750	2742.22	1.12	47043	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1234	6.11	0.87	12	0.69	449.00	3138.00	3530	20240711	-22.24	1310	20231024	109.54	3530	-22.24	20240711	1395	96.77	20240126	3530	-22.24	20240711	1310	109.54	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
147	20241004	140116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2735	-15	5	-0.55	701040045	255711	19.97	2720	2775	2710	3575	1925	2750	2741.53	1.12	36872	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1230	6.09	0.87	12	0.57	449.00	3138.00	3530	20240711	-22.52	1310	20231024	108.78	3530	-22.52	20240711	1395	96.06	20240126	3530	-22.52	20240711	1310	108.78	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
148	20241004	130117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2740	-10	5	-0.36	597417330	217976	17.02	2720	2775	2710	3575	1925	2750	2740.75	1.12	32203	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1232	6.10	0.87	12	0.48	449.00	3138.00	3530	20240711	-22.38	1310	20231024	109.16	3530	-22.38	20240711	1395	96.42	20240126	3530	-22.38	20240711	1310	109.16	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
149	20241004	120117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2750	0	3	0.00	525887250	191887	14.99	2720	2775	2710	3575	1925	2750	2740.61	1.12	36236	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1237	6.12	0.88	12	0.43	449.00	3138.00	3530	20240711	-22.10	1310	20231024	109.92	3530	-22.10	20240711	1395	97.13	20240126	3530	-22.10	20240711	1310	109.92	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
150	20241004	110117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2755	5	2	0.18	454782655	166009	12.96	2720	2775	2710	3575	1925	2750	2739.51	1.12	37202	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1239	6.14	0.88	12	0.37	449.00	3138.00	3530	20240711	-21.95	1310	20231024	110.31	3530	-21.95	20240711	1395	97.49	20240126	3530	-21.95	20240711	1310	110.31	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
151	20241004	100117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2750	0	3	0.00	337516385	123441	9.64	2720	2775	2710	3575	1925	2750	2734.23	1.12	24472	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1237	6.12	0.88	12	0.27	449.00	3138.00	3530	20240711	-22.10	1310	20231024	109.92	3530	-22.10	20240711	1395	97.13	20240126	3530	-22.10	20240711	1310	109.92	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
152	20241004	090116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2720	-30	5	-1.09	42665880	15682	1.22	2720	2740	2720	3575	1925	2750	2720.69	1.12	3050	2936	2842	2771	2677	2606	2807	2642	225	825	500	1650	5	1	44964143	1223	6.06	0.87	12	0.03	449.00	3138.00	3530	20240711	-22.95	1310	20231024	107.63	3530	-22.95	20240711	1395	94.98	20240126	3530	-22.95	20240711	1310	107.63	20231024	4.19	N	001380	500	224 억	503533	N	N	0	N	N
153	20241002	160116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2750	-185	5	-6.30	3508056185	1270432	172.27	2845	2865	2700	3815	2055	2935	2761.28	1.07	40831	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1237	6.12	0.88	12	2.83	449.00	3138.00	3530	20240711	-22.10	1310	20231024	109.92	3530	-22.10	20240711	1395	97.13	20240126	3530	-22.10	20240711	1310	109.92	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N
154	20241002	150117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2755	-180	5	-6.13	3319226420	1201740	162.95	2845	2865	2700	3815	2055	2935	2761.98	1.07	22918	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1239	6.14	0.88	12	2.67	449.00	3138.00	3530	20240711	-21.95	1310	20231024	110.31	3530	-21.95	20240711	1395	97.49	20240126	3530	-21.95	20240711	1310	110.31	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N
155	20241002	140117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2765	-170	5	-5.79	3209208015	1161723	157.53	2845	2865	2700	3815	2055	2935	2762.42	1.07	11205	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1243	6.16	0.88	12	2.58	449.00	3138.00	3530	20240711	-21.67	1310	20231024	111.07	3530	-21.67	20240711	1395	98.21	20240126	3530	-21.67	20240711	1310	111.07	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N
156	20241002	130117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2760	-175	5	-5.96	3054442980	1105573	149.91	2845	2865	2700	3815	2055	2935	2762.73	1.07	-8214	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1241	6.15	0.88	12	2.46	449.00	3138.00	3530	20240711	-21.81	1310	20231024	110.69	3530	-21.81	20240711	1395	97.85	20240126	3530	-21.81	20240711	1310	110.69	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N
157	20241002	120116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2765	-170	5	-5.79	3005417125	1087818	147.50	2845	2865	2700	3815	2055	2935	2762.75	1.07	-7884	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1243	6.16	0.88	12	2.42	449.00	3138.00	3530	20240711	-21.67	1310	20231024	111.07	3530	-21.67	20240711	1395	98.21	20240126	3530	-21.67	20240711	1310	111.07	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N
158	20241002	110116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2765	-170	5	-5.79	2878131675	1041834	141.27	2845	2865	2700	3815	2055	2935	2762.52	1.07	-2923	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1243	6.16	0.88	12	2.32	449.00	3138.00	3530	20240711	-21.67	1310	20231024	111.07	3530	-21.67	20240711	1395	98.21	20240126	3530	-21.67	20240711	1310	111.07	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N
159	20241002	100116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2730	-205	5	-6.98	2279291380	823454	111.66	2845	2865	2700	3815	2055	2935	2767.91	1.07	17950	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1228	6.08	0.87	12	1.83	449.00	3138.00	3530	20240711	-22.66	1310	20231024	108.40	3530	-22.66	20240711	1395	95.70	20240126	3530	-22.66	20240711	1310	108.40	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N
160	20241002	090116	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2845	-90	5	-3.07	356803105	125978	17.08	2845	2865	2810	3815	2055	2935	2832.04	1.07	-14651	3198	3066	2948	2816	2698	3007	2757	225	880	500	1760	5	1	44964143	1279	6.34	0.91	12	0.28	449.00	3138.00	3530	20240711	-19.41	1310	20231024	117.18	3530	-19.41	20240711	1395	103.94	20240126	3530	-19.41	20240711	1310	117.18	20231024	4.10	N	001380	500	224 억	481958	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History