KissMeData/018500/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	24	2	1.54	369348936	236643	113.42	1560	1586	1545	2025	1092	1559	1560.77	5.68	-2934	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	740	4.07	0.82	03	0.51	389.00	1919.00	4250	20230712	-62.75	890	20230405	77.87	4250	-62.75	20230712	890	77.87	20230405	4250	-62.75	20230712	890	77.87	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
3	20231130	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	18	2	1.15	354369857	227172	108.88	1560	1582	1545	2025	1092	1559	1559.92	5.68	-3646	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	737	4.05	0.82	03	0.49	389.00	1919.00	4250	20230712	-62.89	890	20230405	77.19	4250	-62.89	20230712	890	77.19	20230405	4250	-62.89	20230712	890	77.19	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
4	20231130	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	19	2	1.22	298603549	191848	91.95	1560	1578	1545	2025	1092	1559	1556.46	5.68	218	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	738	4.06	0.82	03	0.41	389.00	1919.00	4250	20230712	-62.87	890	20230405	77.30	4250	-62.87	20230712	890	77.30	20230405	4250	-62.87	20230712	890	77.30	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
5	20231130	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1562	3	2	0.19	259396415	166912	80.00	1560	1570	1545	2025	1092	1559	1554.09	5.68	4599	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	730	4.02	0.81	03	0.36	389.00	1919.00	4250	20230712	-63.25	890	20230405	75.51	4250	-63.25	20230712	890	75.51	20230405	4250	-63.25	20230712	890	75.51	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
6	20231130	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1566	7	2	0.45	237532858	152905	73.29	1560	1570	1545	2025	1092	1559	1553.47	5.68	4405	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	732	4.03	0.82	03	0.33	389.00	1919.00	4250	20230712	-63.15	890	20230405	75.96	4250	-63.15	20230712	890	75.96	20230405	4250	-63.15	20230712	890	75.96	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
7	20231130	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1561	2	2	0.13	214849916	138394	66.33	1560	1570	1545	2025	1092	1559	1552.45	5.68	1992	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	730	4.01	0.81	03	0.30	389.00	1919.00	4250	20230712	-63.27	890	20230405	75.39	4250	-63.27	20230712	890	75.39	20230405	4250	-63.27	20230712	890	75.39	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
8	20231130	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1551	-8	5	-0.51	158562594	102269	49.02	1560	1570	1545	2025	1092	1559	1550.45	5.68	-1454	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	725	3.99	0.81	03	0.22	389.00	1919.00	4250	20230712	-63.51	890	20230405	74.27	4250	-63.51	20230712	890	74.27	20230405	4250	-63.51	20230712	890	74.27	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
9	20231130	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1556	-3	5	-0.19	5098755	3272	1.57	1560	1570	1555	2025	1092	1559	1558.30	5.68	-2658	1598	1578	1567	1547	1536	1588	1557	234	466	500	930	1	1	46754933	728	4.00	0.81	03	0.01	389.00	1919.00	4250	20230712	-63.39	890	20230405	74.83	4250	-63.39	20230712	890	74.83	20230405	4250	-63.39	20230712	890	74.83	20230405	0.61	N	018500	500	233 억	2657933	N	N	0	N	N
10	20231129	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	-10	5	-0.64	326017449	207985	74.59	1557	1587	1556	2035	1099	1569	1567.52	5.69	-7196	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	729	4.01	0.81	03	0.44	389.00	1919.00	4250	20230712	-63.32	890	20230405	75.17	4250	-63.32	20230712	890	75.17	20230405	4250	-63.32	20230712	890	75.17	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
11	20231129	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1561	-8	5	-0.51	302249020	192737	69.12	1557	1587	1556	2035	1099	1569	1568.19	5.69	-6046	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	730	4.01	0.81	03	0.41	389.00	1919.00	4250	20230712	-63.27	890	20230405	75.39	4250	-63.27	20230712	890	75.39	20230405	4250	-63.27	20230712	890	75.39	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
12	20231129	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	0	3	0.00	255132950	162567	58.30	1557	1587	1556	2035	1099	1569	1569.40	5.69	1089	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	734	4.03	0.82	03	0.35	389.00	1919.00	4250	20230712	-63.08	890	20230405	76.29	4250	-63.08	20230712	890	76.29	20230405	4250	-63.08	20230712	890	76.29	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
13	20231129	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	1	2	0.06	197439130	125838	45.13	1557	1587	1556	2035	1099	1569	1568.99	5.69	9066	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	734	4.04	0.82	03	0.27	389.00	1919.00	4250	20230712	-63.06	890	20230405	76.40	4250	-63.06	20230712	890	76.40	20230405	4250	-63.06	20230712	890	76.40	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
14	20231129	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	11	2	0.70	169176555	107861	38.68	1557	1587	1556	2035	1099	1569	1568.47	5.69	10674	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	739	4.06	0.82	03	0.23	389.00	1919.00	4250	20230712	-62.82	890	20230405	77.53	4250	-62.82	20230712	890	77.53	20230405	4250	-62.82	20230712	890	77.53	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
15	20231129	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	3	2	0.19	127734261	81461	29.21	1557	1587	1556	2035	1099	1569	1568.04	5.69	168	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	735	4.04	0.82	03	0.17	389.00	1919.00	4250	20230712	-63.01	890	20230405	76.63	4250	-63.01	20230712	890	76.63	20230405	4250	-63.01	20230712	890	76.63	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
16	20231129	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	5	2	0.32	86215870	55175	19.79	1557	1576	1556	2035	1099	1569	1562.59	5.69	1396	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	736	4.05	0.82	03	0.12	389.00	1919.00	4250	20230712	-62.96	890	20230405	76.85	4250	-62.96	20230712	890	76.85	20230405	4250	-62.96	20230712	890	76.85	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
17	20231129	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	5	2	0.32	12870003	8244	2.96	1557	1574	1557	2035	1099	1569	1561.14	5.69	-1149	1618	1593	1574	1549	1530	1584	1540	234	466	500	940	1	1	46754933	736	4.05	0.82	03	0.02	389.00	1919.00	4250	20230712	-62.96	890	20230405	76.85	4250	-62.96	20230712	890	76.85	20230405	4250	-62.96	20230712	890	76.85	20230405	0.61	N	018500	500	233 억	2661491	N	N	0	N	N
18	20231128	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-22	5	-1.38	437550166	278699	93.03	1593	1599	1555	2065	1114	1591	1569.98	5.82	-61005	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	734	4.03	0.82	03	0.60	389.00	1919.00	4250	20230712	-63.08	890	20230405	76.29	4250	-63.08	20230712	890	76.29	20230405	4250	-63.08	20230712	890	76.29	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
19	20231128	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	-32	5	-2.01	398707557	253873	84.74	1593	1599	1555	2065	1114	1591	1570.50	5.82	-53583	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	729	4.01	0.81	03	0.54	389.00	1919.00	4250	20230712	-63.32	890	20230405	75.17	4250	-63.32	20230712	890	75.17	20230405	4250	-63.32	20230712	890	75.17	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
20	20231128	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	-34	5	-2.14	324830783	206576	68.95	1593	1599	1555	2065	1114	1591	1572.45	5.82	-43118	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	728	4.00	0.81	03	0.44	389.00	1919.00	4250	20230712	-63.36	890	20230405	74.94	4250	-63.36	20230712	890	74.94	20230405	4250	-63.36	20230712	890	74.94	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
21	20231128	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1563	-28	5	-1.76	264722276	168023	56.08	1593	1599	1560	2065	1114	1591	1575.51	5.82	-40160	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	731	4.02	0.81	03	0.36	389.00	1919.00	4250	20230712	-63.22	890	20230405	75.62	4250	-63.22	20230712	890	75.62	20230405	4250	-63.22	20230712	890	75.62	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
22	20231128	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-22	5	-1.38	200454104	126963	42.38	1593	1599	1569	2065	1114	1591	1578.84	5.82	-30883	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	734	4.03	0.82	03	0.27	389.00	1919.00	4250	20230712	-63.08	890	20230405	76.29	4250	-63.08	20230712	890	76.29	20230405	4250	-63.08	20230712	890	76.29	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
23	20231128	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	-9	5	-0.57	133476084	84417	28.18	1593	1599	1576	2065	1114	1591	1581.15	5.82	-24981	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	740	4.07	0.82	03	0.18	389.00	1919.00	4250	20230712	-62.78	890	20230405	77.75	4250	-62.78	20230712	890	77.75	20230405	4250	-62.78	20230712	890	77.75	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
24	20231128	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	-15	5	-0.94	92983431	58780	19.62	1593	1599	1576	2065	1114	1591	1581.89	5.82	-25670	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	737	4.05	0.82	03	0.13	389.00	1919.00	4250	20230712	-62.92	890	20230405	77.08	4250	-62.92	20230712	890	77.08	20230405	4250	-62.92	20230712	890	77.08	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
25	20231128	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	-10	5	-0.63	8079895	5096	1.70	1593	1599	1580	2065	1114	1591	1585.54	5.82	-3858	1661	1626	1603	1568	1545	1614	1556	234	474	500	950	1	1	46754933	739	4.06	0.82	03	0.01	389.00	1919.00	4250	20230712	-62.80	890	20230405	77.64	4250	-62.80	20230712	890	77.64	20230405	4250	-62.80	20230712	890	77.64	20230405	0.62	N	018500	500	233 억	2721462	N	N	0	N	N
26	20231127	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1591	-36	5	-2.21	470597503	294974	158.15	1638	1638	1580	2115	1139	1627	1595.39	5.98	-65147	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	744	4.09	0.83	03	0.63	389.00	1919.00	4250	20230712	-62.56	890	20230405	78.76	4250	-62.56	20230712	890	78.76	20230405	4250	-62.56	20230712	890	78.76	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
27	20231127	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1584	-43	5	-2.64	432358225	270905	145.24	1638	1638	1580	2115	1139	1627	1595.98	5.98	-61445	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	741	4.07	0.83	03	0.58	389.00	1919.00	4250	20230712	-62.73	890	20230405	77.98	4250	-62.73	20230712	890	77.98	20230405	4250	-62.73	20230712	890	77.98	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
28	20231127	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	-38	5	-2.34	368452234	230593	123.63	1638	1638	1588	2115	1139	1627	1597.85	5.98	-55090	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	743	4.08	0.83	03	0.49	389.00	1919.00	4250	20230712	-62.61	890	20230405	78.54	4250	-62.61	20230712	890	78.54	20230405	4250	-62.61	20230712	890	78.54	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
29	20231127	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-37	5	-2.27	312050689	195112	104.61	1638	1638	1590	2115	1139	1627	1599.34	5.98	-57667	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	743	4.09	0.83	03	0.42	389.00	1919.00	4250	20230712	-62.59	890	20230405	78.65	4250	-62.59	20230712	890	78.65	20230405	4250	-62.59	20230712	890	78.65	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
30	20231127	120337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-33	5	-2.03	247511428	154560	82.87	1638	1638	1590	2115	1139	1627	1601.39	5.98	-48002	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	745	4.10	0.83	03	0.33	389.00	1919.00	4250	20230712	-62.49	890	20230405	79.10	4250	-62.49	20230712	890	79.10	20230405	4250	-62.49	20230712	890	79.10	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
31	20231127	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1603	-24	5	-1.48	206143984	128682	68.99	1638	1638	1590	2115	1139	1627	1601.96	5.98	-29899	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	749	4.12	0.84	03	0.28	389.00	1919.00	4250	20230712	-62.28	890	20230405	80.11	4250	-62.28	20230712	890	80.11	20230405	4250	-62.28	20230712	890	80.11	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
32	20231127	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-33	5	-2.03	126034476	78600	42.14	1638	1638	1590	2115	1139	1627	1603.49	5.98	-25026	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	745	4.10	0.83	03	0.17	389.00	1919.00	4250	20230712	-62.49	890	20230405	79.10	4250	-62.49	20230712	890	79.10	20230405	4250	-62.49	20230712	890	79.10	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
33	20231127	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	-7	5	-0.43	15691009	9637	5.17	1638	1638	1620	2115	1139	1627	1628.20	5.98	-6745	1655	1641	1620	1606	1585	1648	1613	234	488	500	970	1	1	46754933	757	4.16	0.84	03	0.02	389.00	1919.00	4250	20230712	-61.88	890	20230405	82.02	4250	-61.88	20230712	890	82.02	20230405	4250	-61.88	20230712	890	82.02	20230405	0.64	N	018500	500	233 억	2794249	N	N	0	N	N
34	20231124	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	12	2	0.74	292519634	181091	100.15	1608	1634	1599	2095	1131	1615	1615.19	5.99	-12124	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	761	4.18	0.85	03	0.39	389.00	1919.00	4250	20230712	-61.72	890	20230405	82.81	4250	-61.72	20230712	890	82.81	20230405	4250	-61.72	20230712	890	82.81	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
35	20231124	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	5	2	0.31	275939476	170882	94.50	1608	1634	1599	2095	1131	1615	1614.80	5.99	-10566	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	757	4.16	0.84	03	0.37	389.00	1919.00	4250	20230712	-61.88	890	20230405	82.02	4250	-61.88	20230712	890	82.02	20230405	4250	-61.88	20230712	890	82.02	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
36	20231124	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1612	-3	5	-0.19	236272781	146275	80.90	1608	1634	1599	2095	1131	1615	1615.26	5.99	-7865	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	754	4.14	0.84	03	0.31	389.00	1919.00	4250	20230712	-62.07	890	20230405	81.12	4250	-62.07	20230712	890	81.12	20230405	4250	-62.07	20230712	890	81.12	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
37	20231124	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1612	-3	5	-0.19	210993063	130588	72.22	1608	1634	1599	2095	1131	1615	1615.72	5.99	-2841	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	754	4.14	0.84	03	0.28	389.00	1919.00	4250	20230712	-62.07	890	20230405	81.12	4250	-62.07	20230712	890	81.12	20230405	4250	-62.07	20230712	890	81.12	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
38	20231124	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	1	2	0.06	178071295	110172	60.93	1608	1634	1599	2095	1131	1615	1616.30	5.99	2712	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	756	4.15	0.84	03	0.24	389.00	1919.00	4250	20230712	-61.98	890	20230405	81.57	4250	-61.98	20230712	890	81.57	20230405	4250	-61.98	20230712	890	81.57	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
39	20231124	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	8	2	0.50	159197775	98494	54.47	1608	1634	1599	2095	1131	1615	1616.32	5.99	2919	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	759	4.17	0.85	03	0.21	389.00	1919.00	4250	20230712	-61.81	890	20230405	82.36	4250	-61.81	20230712	890	82.36	20230405	4250	-61.81	20230712	890	82.36	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
40	20231124	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	16	2	0.99	112065139	69466	38.42	1608	1634	1599	2095	1131	1615	1613.24	5.99	6600	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	763	4.19	0.85	03	0.15	389.00	1919.00	4250	20230712	-61.62	890	20230405	83.26	4250	-61.62	20230712	890	83.26	20230405	4250	-61.62	20230712	890	83.26	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
41	20231124	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1604	-11	5	-0.68	23549169	14639	8.10	1608	1615	1604	2095	1131	1615	1608.66	5.99	1312	1659	1636	1618	1595	1577	1628	1587	234	480	500	960	1	1	46754933	750	4.12	0.84	03	0.03	389.00	1919.00	4250	20230712	-62.26	890	20230405	80.22	4250	-62.26	20230712	890	80.22	20230405	4250	-62.26	20230712	890	80.22	20230405	0.56	N	018500	500	233 억	2800360	N	N	0	N	N
42	20231123	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	-24	5	-1.46	291588585	179942	88.36	1639	1641	1600	2130	1148	1639	1620.78	6.01	-12462	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	755	4.15	0.84	03	0.38	389.00	1919.00	4250	20230712	-62.00	890	20230405	81.46	4250	-62.00	20230712	890	81.46	20230405	4250	-62.00	20230712	890	81.46	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
43	20231123	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	-24	5	-1.46	247284363	152497	74.89	1639	1641	1600	2130	1148	1639	1621.57	6.01	-9915	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	755	4.15	0.84	03	0.33	389.00	1919.00	4250	20230712	-62.00	890	20230405	81.46	4250	-62.00	20230712	890	81.46	20230405	4250	-62.00	20230712	890	81.46	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
44	20231123	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	-12	5	-0.73	210885189	129984	63.83	1639	1641	1600	2130	1148	1639	1622.39	6.01	-4324	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	761	4.18	0.85	03	0.28	389.00	1919.00	4250	20230712	-61.72	890	20230405	82.81	4250	-61.72	20230712	890	82.81	20230405	4250	-61.72	20230712	890	82.81	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
45	20231123	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-11	5	-0.67	180743767	111434	54.72	1639	1641	1600	2130	1148	1639	1621.98	6.01	1147	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	761	4.19	0.85	03	0.24	389.00	1919.00	4250	20230712	-61.69	890	20230405	82.92	4250	-61.69	20230712	890	82.92	20230405	4250	-61.69	20230712	890	82.92	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
46	20231123	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-6	5	-0.37	154727644	95474	46.88	1639	1641	1600	2130	1148	1639	1620.63	6.01	11627	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	764	4.20	0.85	03	0.20	389.00	1919.00	4250	20230712	-61.58	890	20230405	83.48	4250	-61.58	20230712	890	83.48	20230405	4250	-61.58	20230712	890	83.48	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
47	20231123	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-4	5	-0.24	147703276	91172	44.77	1639	1641	1600	2130	1148	1639	1620.05	6.01	11665	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	764	4.20	0.85	03	0.19	389.00	1919.00	4250	20230712	-61.53	890	20230405	83.71	4250	-61.53	20230712	890	83.71	20230405	4250	-61.53	20230712	890	83.71	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
48	20231123	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-9	5	-0.55	126454377	78162	38.38	1639	1641	1600	2130	1148	1639	1617.85	6.01	7211	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	762	4.19	0.85	03	0.17	389.00	1919.00	4250	20230712	-61.65	890	20230405	83.15	4250	-61.65	20230712	890	83.15	20230405	4250	-61.65	20230712	890	83.15	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
49	20231123	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	-3	5	-0.18	8287193	5055	2.48	1639	1641	1636	2130	1148	1639	1639.41	6.01	-2841	1673	1656	1643	1626	1613	1649	1619	234	491	500	980	1	1	46754933	765	4.21	0.85	03	0.01	389.00	1919.00	4250	20230712	-61.51	890	20230405	83.82	4250	-61.51	20230712	890	83.82	20230405	4250	-61.51	20230712	890	83.82	20230405	0.53	N	018500	500	233 억	2809891	N	N	1	N	N
50	20231122	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	-19	5	-1.15	328905078	200790	67.41	1660	1660	1630	2155	1161	1658	1638.05	6.12	-52665	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	766	4.21	0.85	03	0.43	389.00	1919.00	4250	20230712	-61.44	890	20230405	84.16	4250	-61.44	20230712	890	84.16	20230405	4250	-61.44	20230712	890	84.16	20230405	0.53	N	018500	500	233 억	2862534	N	N	1	N	N
51	20231122	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-20	5	-1.21	292483322	178544	59.94	1660	1660	1630	2155	1161	1658	1638.15	6.12	-48832	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	766	4.21	0.85	03	0.38	389.00	1919.00	4250	20230712	-61.46	890	20230405	84.04	4250	-61.46	20230712	890	84.04	20230405	4250	-61.46	20230712	890	84.04	20230405	0.53	N	018500	500	233 억	2862534	N	N	277	N	N
52	20231122	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-18	5	-1.09	245015684	149517	50.20	1660	1660	1630	2155	1161	1658	1638.71	6.12	-47594	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	767	4.22	0.85	03	0.32	389.00	1919.00	4250	20230712	-61.41	890	20230405	84.27	4250	-61.41	20230712	890	84.27	20230405	4250	-61.41	20230712	890	84.27	20230405	0.53	N	018500	500	233 억	2862534	N	N	277	N	N
53	20231122	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	-21	5	-1.27	192804039	117632	39.49	1660	1660	1630	2155	1161	1658	1639.03	6.12	-42063	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	765	4.21	0.85	03	0.25	389.00	1919.00	4250	20230712	-61.48	890	20230405	83.93	4250	-61.48	20230712	890	83.93	20230405	4250	-61.48	20230712	890	83.93	20230405	0.53	N	018500	500	233 억	2862534	N	N	277	N	N
54	20231122	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-20	5	-1.21	165037314	100686	33.80	1660	1660	1630	2155	1161	1658	1639.12	6.12	-40053	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	766	4.21	0.85	03	0.22	389.00	1919.00	4250	20230712	-61.46	890	20230405	84.04	4250	-61.46	20230712	890	84.04	20230405	4250	-61.46	20230712	890	84.04	20230405	0.53	N	018500	500	233 억	2862534	N	N	277	N	N
55	20231122	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	-26	5	-1.57	146863830	89574	30.07	1660	1660	1630	2155	1161	1658	1639.57	6.12	-36306	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	763	4.20	0.85	03	0.19	389.00	1919.00	4250	20230712	-61.60	890	20230405	83.37	4250	-61.60	20230712	890	83.37	20230405	4250	-61.60	20230712	890	83.37	20230405	0.53	N	018500	500	233 억	2862534	N	N	277	N	N
56	20231122	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-12	5	-0.72	78792880	47969	16.10	1660	1660	1630	2155	1161	1658	1642.56	6.12	-30124	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	770	4.23	0.86	03	0.10	389.00	1919.00	4250	20230712	-61.27	890	20230405	84.94	4250	-61.27	20230712	890	84.94	20230405	4250	-61.27	20230712	890	84.94	20230405	0.53	N	018500	500	233 억	2862534	N	N	277	N	N
57	20231122	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-20	5	-1.21	19435777	11846	3.98	1660	1660	1630	2155	1161	1658	1640.60	6.12	-7868	1702	1680	1663	1641	1624	1671	1632	234	497	500	990	1	1	46754933	766	4.21	0.85	03	0.03	389.00	1919.00	4250	20230712	-61.46	890	20230405	84.04	4250	-61.46	20230712	890	84.04	20230405	4250	-61.46	20230712	890	84.04	20230405	0.53	N	018500	500	233 억	2862534	N	N	277	N	N
58	20231121	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1658	-6	5	-0.36	488039124	294018	126.28	1685	1685	1646	2160	1165	1664	1659.90	6.30	-82284	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	775	4.26	0.86	03	0.63	389.00	1919.00	4250	20230712	-60.99	890	20230405	86.29	4250	-60.99	20230712	890	86.29	20230405	4250	-60.99	20230712	890	86.29	20230405	0.49	N	018500	500	233 억	2943807	N	N	277	N	N
59	20231121	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-13	5	-0.78	445097997	268025	115.12	1685	1685	1646	2160	1165	1664	1660.66	6.30	-79490	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	772	4.24	0.86	03	0.57	389.00	1919.00	4250	20230712	-61.15	890	20230405	85.51	4250	-61.15	20230712	890	85.51	20230405	4250	-61.15	20230712	890	85.51	20230405	0.49	N	018500	500	233 억	2943807	N	N	0	N	N
60	20231121	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1658	-6	5	-0.36	338619405	203576	87.44	1685	1685	1653	2160	1165	1664	1663.36	6.30	-39508	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	775	4.26	0.86	03	0.44	389.00	1919.00	4250	20230712	-60.99	890	20230405	86.29	4250	-60.99	20230712	890	86.29	20230405	4250	-60.99	20230712	890	86.29	20230405	0.49	N	018500	500	233 억	2943807	N	N	0	N	N
61	20231121	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	-2	5	-0.12	289999997	174293	74.86	1685	1685	1653	2160	1165	1664	1663.86	6.30	-21682	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	777	4.27	0.87	03	0.37	389.00	1919.00	4250	20230712	-60.89	890	20230405	86.74	4250	-60.89	20230712	890	86.74	20230405	4250	-60.89	20230712	890	86.74	20230405	0.49	N	018500	500	233 억	2943807	N	N	0	N	N
62	20231121	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1669	5	2	0.30	228195362	137164	58.91	1685	1685	1653	2160	1165	1664	1663.67	6.30	-19717	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	780	4.29	0.87	03	0.29	389.00	1919.00	4250	20230712	-60.73	890	20230405	87.53	4250	-60.73	20230712	890	87.53	20230405	4250	-60.73	20230712	890	87.53	20230405	0.49	N	018500	500	233 억	2943807	N	N	0	N	N
63	20231121	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-3	5	-0.18	184650642	111045	47.69	1685	1685	1653	2160	1165	1664	1662.85	6.30	-20091	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	777	4.27	0.87	03	0.24	389.00	1919.00	4250	20230712	-60.92	890	20230405	86.63	4250	-60.92	20230712	890	86.63	20230405	4250	-60.92	20230712	890	86.63	20230405	0.49	N	018500	500	233 억	2943807	N	N	0	N	N
64	20231121	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-4	5	-0.24	156592023	94118	40.42	1685	1685	1653	2160	1165	1664	1663.78	6.30	-15737	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	776	4.27	0.87	03	0.20	389.00	1919.00	4250	20230712	-60.94	890	20230405	86.52	4250	-60.94	20230712	890	86.52	20230405	4250	-60.94	20230712	890	86.52	20230405	0.49	N	018500	500	233 억	2943807	N	N	0	N	N
65	20231121	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	2	2	0.12	21479645	12800	5.50	1685	1685	1665	2160	1165	1664	1678.10	6.30	-3204	1704	1683	1669	1648	1634	1677	1642	234	496	500	990	1	1	46754933	779	4.28	0.87	03	0.03	389.00	1919.00	4250	20230712	-60.80	890	20230405	87.19	4250	-60.80	20230712	890	87.19	20230405	4250	-60.80	20230712	890	87.19	20230405	0.49	N	018500	500	233 억	2943807	N	N	0	N	N
66	20231120	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-26	5	-1.54	370827161	222874	85.02	1690	1690	1655	2195	1183	1690	1663.84	6.41	-54095	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	778	4.28	0.87	03	0.48	389.00	1919.00	4250	20230712	-60.85	890	20230405	86.97	4250	-60.85	20230712	890	86.97	20230405	4250	-60.85	20230712	890	86.97	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
67	20231120	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	-25	5	-1.48	341864894	205461	78.38	1690	1690	1655	2195	1183	1690	1663.89	6.41	-46451	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	778	4.28	0.87	03	0.44	389.00	1919.00	4250	20230712	-60.82	890	20230405	87.08	4250	-60.82	20230712	890	87.08	20230405	4250	-60.82	20230712	890	87.08	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
68	20231120	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-23	5	-1.36	286156563	172011	65.62	1690	1690	1655	2195	1183	1690	1663.59	6.41	-31218	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	779	4.29	0.87	03	0.37	389.00	1919.00	4250	20230712	-60.78	890	20230405	87.30	4250	-60.78	20230712	890	87.30	20230405	4250	-60.78	20230712	890	87.30	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
69	20231120	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-23	5	-1.36	242254756	145679	55.58	1690	1690	1655	2195	1183	1690	1662.94	6.41	-19368	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	779	4.29	0.87	03	0.31	389.00	1919.00	4250	20230712	-60.78	890	20230405	87.30	4250	-60.78	20230712	890	87.30	20230405	4250	-60.78	20230712	890	87.30	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
70	20231120	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	-22	5	-1.30	220655420	132712	50.63	1690	1690	1655	2195	1183	1690	1662.66	6.41	-15634	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	780	4.29	0.87	03	0.28	389.00	1919.00	4250	20230712	-60.75	890	20230405	87.42	4250	-60.75	20230712	890	87.42	20230405	4250	-60.75	20230712	890	87.42	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
71	20231120	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-26	5	-1.54	189450787	113936	43.47	1690	1690	1655	2195	1183	1690	1662.78	6.41	-10222	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	778	4.28	0.87	03	0.24	389.00	1919.00	4250	20230712	-60.85	890	20230405	86.97	4250	-60.85	20230712	890	86.97	20230405	4250	-60.85	20230712	890	86.97	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
72	20231120	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-30	5	-1.78	140603086	84532	32.25	1690	1690	1655	2195	1183	1690	1663.31	6.41	-5706	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	776	4.27	0.87	03	0.18	389.00	1919.00	4250	20230712	-60.94	890	20230405	86.52	4250	-60.94	20230712	890	86.52	20230405	4250	-60.94	20230712	890	86.52	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
73	20231120	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1676	-14	5	-0.83	3897685	2315	0.88	1690	1690	1676	2195	1183	1690	1683.67	6.41	-1300	1750	1719	1689	1658	1628	1705	1644	234	505	500	1010	1	1	46754933	784	4.31	0.87	03	0.00	389.00	1919.00	4250	20230712	-60.56	890	20230405	88.31	4250	-60.56	20230712	890	88.31	20230405	4250	-60.56	20230712	890	88.31	20230405	0.50	N	018500	500	233 억	2998745	N	N	0	N	N
74	20231117	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1690	-23	5	-1.34	438621230	260817	111.79	1713	1720	1659	2225	1200	1713	1681.72	6.62	-98710	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	790	4.34	0.88	03	0.56	389.00	1919.00	4250	20230712	-60.24	890	20230405	89.89	4250	-60.24	20230712	890	89.89	20230405	4250	-60.24	20230712	890	89.89	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
75	20231117	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-47	5	-2.74	398201022	236638	101.43	1713	1720	1665	2225	1200	1713	1682.74	6.62	-93257	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	779	4.28	0.87	03	0.51	389.00	1919.00	4250	20230712	-60.80	890	20230405	87.19	4250	-60.80	20230712	890	87.19	20230405	4250	-60.80	20230712	890	87.19	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
76	20231117	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	-41	5	-2.39	353859042	210068	90.04	1713	1720	1667	2225	1200	1713	1684.50	6.62	-82184	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	782	4.30	0.87	03	0.45	389.00	1919.00	4250	20230712	-60.66	890	20230405	87.87	4250	-60.66	20230712	890	87.87	20230405	4250	-60.66	20230712	890	87.87	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
77	20231117	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	-39	5	-2.28	324924466	192753	82.62	1713	1720	1670	2225	1200	1713	1685.70	6.62	-69935	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	783	4.30	0.87	03	0.41	389.00	1919.00	4250	20230712	-60.61	890	20230405	88.09	4250	-60.61	20230712	890	88.09	20230405	4250	-60.61	20230712	890	88.09	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
78	20231117	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-38	5	-2.22	305995667	181454	77.77	1713	1720	1670	2225	1200	1713	1686.35	6.62	-66266	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	783	4.31	0.87	03	0.39	389.00	1919.00	4250	20230712	-60.59	890	20230405	88.20	4250	-60.59	20230712	890	88.20	20230405	4250	-60.59	20230712	890	88.20	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
79	20231117	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	-29	5	-1.69	265027472	157042	67.31	1713	1720	1670	2225	1200	1713	1687.62	6.62	-70008	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	787	4.33	0.88	03	0.34	389.00	1919.00	4250	20230712	-60.38	890	20230405	89.21	4250	-60.38	20230712	890	89.21	20230405	4250	-60.38	20230712	890	89.21	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
80	20231117	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	-25	5	-1.46	203251789	120320	51.57	1713	1720	1670	2225	1200	1713	1689.26	6.62	-56539	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	789	4.34	0.88	03	0.26	389.00	1919.00	4250	20230712	-60.28	890	20230405	89.66	4250	-60.28	20230712	890	89.66	20230405	4250	-60.28	20230712	890	89.66	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
81	20231117	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	0	3	0.00	29772297	17466	7.49	1713	1720	1695	2225	1200	1713	1704.59	6.62	-16705	1745	1729	1712	1696	1679	1729	1696	234	512	500	1020	1	1	46754933	801	4.40	0.89	03	0.04	389.00	1919.00	4250	20230712	-59.69	890	20230405	92.47	4250	-59.69	20230712	890	92.47	20230405	4250	-59.69	20230712	890	92.47	20230405	0.40	N	018500	500	233 억	3097200	N	N	0	N	N
82	20231116	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-10	5	-0.58	381806368	223518	38.27	1713	1728	1695	2225	1199	1712	1708.17	6.66	-14295	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	796	4.38	0.89	03	0.48	389.00	1919.00	4250	20230712	-59.95	890	20230405	91.24	4250	-59.95	20230712	890	91.24	20230405	4250	-59.95	20230712	890	91.24	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
83	20231116	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	-5	5	-0.29	348136775	203759	34.88	1713	1728	1695	2225	1199	1712	1708.57	6.66	-3332	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	798	4.39	0.89	03	0.44	389.00	1919.00	4250	20230712	-59.84	890	20230405	91.80	4250	-59.84	20230712	890	91.80	20230405	4250	-59.84	20230712	890	91.80	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
84	20231116	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	0	3	0.00	339920875	198946	34.06	1713	1728	1695	2225	1199	1712	1708.61	6.66	-2037	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	800	4.40	0.89	03	0.43	389.00	1919.00	4250	20230712	-59.72	890	20230405	92.36	4250	-59.72	20230712	890	92.36	20230405	4250	-59.72	20230712	890	92.36	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
85	20231116	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1704	-8	5	-0.47	286793570	167885	28.74	1713	1728	1695	2225	1199	1712	1708.27	6.66	-508	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	797	4.38	0.89	03	0.36	389.00	1919.00	4250	20230712	-59.91	890	20230405	91.46	4250	-59.91	20230712	890	91.46	20230405	4250	-59.91	20230712	890	91.46	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
86	20231116	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	-3	5	-0.18	181410962	105931	18.14	1713	1728	1699	2225	1199	1712	1712.54	6.66	6848	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	799	4.39	0.89	03	0.23	389.00	1919.00	4250	20230712	-59.79	890	20230405	92.02	4250	-59.79	20230712	890	92.02	20230405	4250	-59.79	20230712	890	92.02	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
87	20231116	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	-3	5	-0.18	147664487	86184	14.75	1713	1728	1699	2225	1199	1712	1713.36	6.66	142	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	799	4.39	0.89	03	0.18	389.00	1919.00	4250	20230712	-59.79	890	20230405	92.02	4250	-59.79	20230712	890	92.02	20230405	4250	-59.79	20230712	890	92.02	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
88	20231116	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	-13	5	-0.76	6662689	3904	0.67	1713	1713	1699	2225	1199	1712	1706.63	6.66	-2655	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	794	4.37	0.89	03	0.01	389.00	1919.00	4250	20230712	-60.02	890	20230405	90.90	4250	-60.02	20230712	890	90.90	20230405	4250	-60.02	20230712	890	90.90	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
89	20231116	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	0	3	0.00	0	0	0.00	0	0	0	2225	1199	1712	0.00	6.66	0	1782	1746	1703	1667	1624	1765	1686	234	513	500	1020	1	1	46754933	800	4.40	0.89	03	0.00	389.00	1919.00	4250	20230712	-59.72	890	20230405	92.36	4250	-59.72	20230712	890	92.36	20230405	4250	-59.72	20230712	890	92.36	20230405	0.42	N	018500	500	233 억	3111756	N	N	0	N	N
90	20231115	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	67	2	4.07	996811406	582182	186.70	1679	1739	1660	2135	1152	1645	1712.20	6.59	36475	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	800	4.40	0.89	03	1.25	389.00	1919.00	4250	20230712	-59.72	890	20230405	92.36	4250	-59.72	20230712	890	92.36	20230405	4250	-59.72	20230712	890	92.36	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
91	20231115	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	55	2	3.34	972580001	567979	182.14	1679	1739	1660	2135	1152	1645	1712.35	6.59	37377	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	795	4.37	0.89	03	1.21	389.00	1919.00	4250	20230712	-60.00	890	20230405	91.01	4250	-60.00	20230712	890	91.01	20230405	4250	-60.00	20230712	890	91.01	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
92	20231115	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1706	61	2	3.71	883639240	515774	165.40	1679	1739	1660	2135	1152	1645	1713.23	6.59	39949	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	798	4.39	0.89	03	1.10	389.00	1919.00	4250	20230712	-59.86	890	20230405	91.69	4250	-59.86	20230712	890	91.69	20230405	4250	-59.86	20230712	890	91.69	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
93	20231115	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	71	2	4.32	805401538	470020	150.73	1679	1739	1660	2135	1152	1645	1713.55	6.59	51820	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	802	4.41	0.89	03	1.01	389.00	1919.00	4250	20230712	-59.62	890	20230405	92.81	4250	-59.62	20230712	890	92.81	20230405	4250	-59.62	20230712	890	92.81	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
94	20231115	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1719	74	2	4.50	751565907	438636	140.67	1679	1739	1660	2135	1152	1645	1713.42	6.59	54965	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	804	4.42	0.90	03	0.94	389.00	1919.00	4250	20230712	-59.55	890	20230405	93.15	4250	-59.55	20230712	890	93.15	20230405	4250	-59.55	20230712	890	93.15	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
95	20231115	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	93	2	5.65	684335281	399719	128.19	1679	1739	1660	2135	1152	1645	1712.04	6.59	64611	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	813	4.47	0.91	03	0.85	389.00	1919.00	4250	20230712	-59.11	890	20230405	95.28	4250	-59.11	20230712	890	95.28	20230405	4250	-59.11	20230712	890	95.28	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
96	20231115	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1731	86	2	5.23	482277239	282551	90.61	1679	1739	1660	2135	1152	1645	1706.87	6.59	66773	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	809	4.45	0.90	03	0.60	389.00	1919.00	4250	20230712	-59.27	890	20230405	94.49	4250	-59.27	20230712	890	94.49	20230405	4250	-59.27	20230712	890	94.49	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
97	20231115	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1690	45	2	2.74	77659260	46250	14.83	1679	1690	1660	2135	1152	1645	1679.12	6.59	4217	1713	1679	1620	1586	1527	1696	1603	234	490	500	980	1	1	46754933	790	4.34	0.88	03	0.10	389.00	1919.00	4250	20230712	-60.24	890	20230405	89.89	4250	-60.24	20230712	890	89.89	20230405	4250	-60.24	20230712	890	89.89	20230405	0.42	N	018500	500	233 억	3081247	N	N	3	N	N
98	20231114	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	89	2	5.72	494864849	303339	144.57	1561	1654	1561	2020	1090	1556	1631.37	6.41	74891	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	769	4.23	0.86	03	0.65	389.00	1919.00	4250	20230712	-61.29	890	20230405	84.83	4250	-61.29	20230712	890	84.83	20230405	4250	-61.29	20230712	890	84.83	20230405	0.43	N	018500	500	233 억	2994677	N	N	3	N	N
99	20231114	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	85	2	5.46	460787192	282638	134.70	1561	1654	1561	2020	1090	1556	1630.31	6.41	73618	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	767	4.22	0.86	03	0.60	389.00	1919.00	4250	20230712	-61.39	890	20230405	84.38	4250	-61.39	20230712	890	84.38	20230405	4250	-61.39	20230712	890	84.38	20230405	0.43	N	018500	500	233 억	2994677	N	N	7	N	N
100	20231114	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	90	2	5.78	384309917	236042	112.49	1561	1647	1561	2020	1090	1556	1628.14	6.41	66874	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	770	4.23	0.86	03	0.50	389.00	1919.00	4250	20230712	-61.27	890	20230405	84.94	4250	-61.27	20230712	890	84.94	20230405	4250	-61.27	20230712	890	84.94	20230405	0.43	N	018500	500	233 억	2994677	N	N	7	N	N
101	20231114	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	74	2	4.76	284094184	174807	83.31	1561	1643	1561	2020	1090	1556	1625.19	6.41	50782	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	762	4.19	0.85	03	0.37	389.00	1919.00	4250	20230712	-61.65	890	20230405	83.15	4250	-61.65	20230712	890	83.15	20230405	4250	-61.65	20230712	890	83.15	20230405	0.43	N	018500	500	233 억	2994677	N	N	7	N	N
102	20231114	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	65	2	4.18	266418908	163922	78.12	1561	1643	1561	2020	1090	1556	1625.28	6.41	50589	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	758	4.17	0.84	03	0.35	389.00	1919.00	4250	20230712	-61.86	890	20230405	82.13	4250	-61.86	20230712	890	82.13	20230405	4250	-61.86	20230712	890	82.13	20230405	0.43	N	018500	500	233 억	2994677	N	N	7	N	N
103	20231114	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	64	2	4.11	253366600	155867	74.28	1561	1643	1561	2020	1090	1556	1625.53	6.41	53472	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	757	4.16	0.84	03	0.33	389.00	1919.00	4250	20230712	-61.88	890	20230405	82.02	4250	-61.88	20230712	890	82.02	20230405	4250	-61.88	20230712	890	82.02	20230405	0.43	N	018500	500	233 억	2994677	N	N	7	N	N
104	20231114	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	76	2	4.88	200374287	123218	58.72	1561	1643	1561	2020	1090	1556	1626.18	6.41	46067	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	763	4.20	0.85	03	0.26	389.00	1919.00	4250	20230712	-61.60	890	20230405	83.37	4250	-61.60	20230712	890	83.37	20230405	4250	-61.60	20230712	890	83.37	20230405	0.43	N	018500	500	233 억	2994677	N	N	7	N	N
105	20231114	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1586	30	2	1.93	5555222	3534	1.68	1561	1586	1561	2020	1090	1556	1571.94	6.41	1450	1614	1584	1565	1535	1516	1575	1526	234	464	500	930	1	1	46754933	742	4.08	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.68	890	20230405	78.20	4250	-62.68	20230712	890	78.20	20230405	4250	-62.68	20230712	890	78.20	20230405	0.43	N	018500	500	233 억	2994677	N	N	7	N	N
106	20231113	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1556	-26	5	-1.64	326587382	208571	113.95	1582	1595	1546	2055	1108	1582	1565.85	6.48	-33827	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	728	4.00	0.81	03	0.45	389.00	1919.00	4250	20230712	-63.39	890	20230405	74.83	4250	-63.39	20230712	890	74.83	20230405	4250	-63.39	20230712	890	74.83	20230405	0.44	N	018500	500	233 억	3029431	N	N	7	N	N
107	20231113	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	-12	5	-0.76	307415028	196311	107.25	1582	1595	1546	2055	1108	1582	1565.96	6.48	-32401	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	734	4.04	0.82	03	0.42	389.00	1919.00	4250	20230712	-63.06	890	20230405	76.40	4250	-63.06	20230712	890	76.40	20230405	4250	-63.06	20230712	890	76.40	20230405	0.44	N	018500	500	233 억	3029431	N	N	69	N	N
108	20231113	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	-17	5	-1.07	261470995	167085	91.29	1582	1595	1546	2055	1108	1582	1564.90	6.48	-21962	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	732	4.02	0.82	03	0.36	389.00	1919.00	4250	20230712	-63.18	890	20230405	75.84	4250	-63.18	20230712	890	75.84	20230405	4250	-63.18	20230712	890	75.84	20230405	0.44	N	018500	500	233 억	3029431	N	N	69	N	N
109	20231113	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1553	-29	5	-1.83	193520574	123453	67.45	1582	1595	1546	2055	1108	1582	1567.56	6.48	-22689	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	726	3.99	0.81	03	0.26	389.00	1919.00	4250	20230712	-63.46	890	20230405	74.49	4250	-63.46	20230712	890	74.49	20230405	4250	-63.46	20230712	890	74.49	20230405	0.44	N	018500	500	233 억	3029431	N	N	69	N	N
110	20231113	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	-28	5	-1.77	146790132	93297	50.97	1582	1595	1552	2055	1108	1582	1573.36	6.48	-20692	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	727	3.99	0.81	03	0.20	389.00	1919.00	4250	20230712	-63.44	890	20230405	74.61	4250	-63.44	20230712	890	74.61	20230405	4250	-63.44	20230712	890	74.61	20230405	0.44	N	018500	500	233 억	3029431	N	N	69	N	N
111	20231113	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	-9	5	-0.57	92738237	58667	32.05	1582	1595	1564	2055	1108	1582	1580.76	6.48	-12673	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	735	4.04	0.82	03	0.13	389.00	1919.00	4250	20230712	-62.99	890	20230405	76.74	4250	-62.99	20230712	890	76.74	20230405	4250	-62.99	20230712	890	76.74	20230405	0.44	N	018500	500	233 억	3029431	N	N	69	N	N
112	20231113	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	3	2	0.19	46217889	29142	15.92	1582	1595	1581	2055	1108	1582	1585.95	6.48	-1588	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	741	4.07	0.83	03	0.06	389.00	1919.00	4250	20230712	-62.71	890	20230405	78.09	4250	-62.71	20230712	890	78.09	20230405	4250	-62.71	20230712	890	78.09	20230405	0.44	N	018500	500	233 억	3029431	N	N	69	N	N
113	20231113	090319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	0	3	0.00	7792732	4916	2.69	1582	1595	1581	2055	1108	1582	1585.18	6.48	2624	1628	1604	1588	1564	1548	1597	1557	234	473	500	940	1	1	46754933	740	4.07	0.82	03	0.01	389.00	1919.00	4250	20230712	-62.78	890	20230405	77.75	4250	-62.78	20230712	890	77.75	20230405	4250	-62.78	20230712	890	77.75	20230405	0.44	N	018500	500	233 억	3029431	N	N	69	N	N
114	20231110	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	-33	5	-2.04	281547065	178074	109.45	1601	1612	1572	2095	1131	1615	1581.07	6.57	-34523	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	740	4.07	0.82	03	0.38	389.00	1919.00	4250	20230712	-62.78	890	20230405	77.75	4250	-62.78	20230712	890	77.75	20230405	4250	-62.78	20230712	890	77.75	20230405	0.43	N	018500	500	233 억	3073130	N	N	69	N	N
115	20231110	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-38	5	-2.35	266381234	168464	103.55	1601	1612	1572	2095	1131	1615	1581.24	6.57	-30506	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	737	4.05	0.82	03	0.36	389.00	1919.00	4250	20230712	-62.89	890	20230405	77.19	4250	-62.89	20230712	890	77.19	20230405	4250	-62.89	20230712	890	77.19	20230405	0.43	N	018500	500	233 억	3073130	N	N	0	N	N
116	20231110	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-35	5	-2.17	211371828	133698	82.18	1601	1612	1572	2095	1131	1615	1580.96	6.57	-31075	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	739	4.06	0.82	03	0.29	389.00	1919.00	4250	20230712	-62.82	890	20230405	77.53	4250	-62.82	20230712	890	77.53	20230405	4250	-62.82	20230712	890	77.53	20230405	0.43	N	018500	500	233 억	3073130	N	N	0	N	N
117	20231110	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	-34	5	-2.11	186010912	117643	72.31	1601	1612	1572	2095	1131	1615	1581.15	6.57	-26897	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	739	4.06	0.82	03	0.25	389.00	1919.00	4250	20230712	-62.80	890	20230405	77.64	4250	-62.80	20230712	890	77.64	20230405	4250	-62.80	20230712	890	77.64	20230405	0.43	N	018500	500	233 억	3073130	N	N	0	N	N
118	20231110	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-35	5	-2.17	162098418	102520	63.01	1601	1612	1572	2095	1131	1615	1581.14	6.57	-21124	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	739	4.06	0.82	03	0.22	389.00	1919.00	4250	20230712	-62.82	890	20230405	77.53	4250	-62.82	20230712	890	77.53	20230405	4250	-62.82	20230712	890	77.53	20230405	0.43	N	018500	500	233 억	3073130	N	N	0	N	N
119	20231110	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	-26	5	-1.61	143916748	91034	55.95	1601	1612	1572	2095	1131	1615	1580.91	6.57	-16713	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	743	4.08	0.83	03	0.19	389.00	1919.00	4250	20230712	-62.61	890	20230405	78.54	4250	-62.61	20230712	890	78.54	20230405	4250	-62.61	20230712	890	78.54	20230405	0.43	N	018500	500	233 억	3073130	N	N	0	N	N
120	20231110	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	-34	5	-2.11	131789771	83370	51.24	1601	1612	1572	2095	1131	1615	1580.78	6.57	-16588	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	739	4.06	0.82	03	0.18	389.00	1919.00	4250	20230712	-62.80	890	20230405	77.64	4250	-62.80	20230712	890	77.64	20230405	4250	-62.80	20230712	890	77.64	20230405	0.43	N	018500	500	233 억	3073130	N	N	0	N	N
121	20231110	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-13	5	-0.80	4484475	2807	1.73	1601	1612	1588	2095	1131	1615	1597.60	6.57	-1651	1666	1640	1618	1592	1570	1629	1581	234	480	500	960	1	1	46754933	749	4.12	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.31	890	20230405	80.00	4250	-62.31	20230712	890	80.00	20230405	4250	-62.31	20230712	890	80.00	20230405	0.43	N	018500	500	233 억	3073130	N	N	0	N	N
122	20231109	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	-9	5	-0.55	262108659	162431	46.11	1620	1644	1596	2110	1137	1624	1613.66	6.68	-48736	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	755	4.15	0.84	03	0.35	389.00	1919.00	4250	20230712	-62.00	885	20221107	82.49	4250	-62.00	20230712	890	81.46	20230405	4250	-62.00	20230712	890	81.46	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
123	20231109	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-13	5	-0.80	236475300	146513	41.59	1620	1644	1596	2110	1137	1624	1614.02	6.68	-42426	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	753	4.14	0.84	03	0.31	389.00	1919.00	4250	20230712	-62.09	885	20221107	82.03	4250	-62.09	20230712	890	81.01	20230405	4250	-62.09	20230712	890	81.01	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
124	20231109	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	-16	5	-0.99	216657558	134224	38.10	1620	1644	1596	2110	1137	1624	1614.15	6.68	-42094	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	752	4.13	0.84	03	0.29	389.00	1919.00	4250	20230712	-62.16	885	20221107	81.69	4250	-62.16	20230712	890	80.67	20230405	4250	-62.16	20230712	890	80.67	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
125	20231109	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-14	5	-0.86	171575853	106250	30.16	1620	1644	1596	2110	1137	1624	1614.83	6.68	-36092	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	753	4.14	0.84	03	0.23	389.00	1919.00	4250	20230712	-62.12	885	20221107	81.92	4250	-62.12	20230712	890	80.90	20230405	4250	-62.12	20230712	890	80.90	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
126	20231109	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	-8	5	-0.49	159991081	99055	28.12	1620	1644	1596	2110	1137	1624	1615.17	6.68	-30320	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	756	4.15	0.84	03	0.21	389.00	1919.00	4250	20230712	-61.98	885	20221107	82.60	4250	-61.98	20230712	890	81.57	20230405	4250	-61.98	20230712	890	81.57	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
127	20231109	110316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	-4	5	-0.25	147513062	91351	25.93	1620	1644	1596	2110	1137	1624	1614.79	6.68	-26676	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	757	4.16	0.84	03	0.20	389.00	1919.00	4250	20230712	-61.88	885	20221107	83.05	4250	-61.88	20230712	890	82.02	20230405	4250	-61.88	20230712	890	82.02	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
128	20231109	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-14	5	-0.86	120643326	74745	21.22	1620	1644	1596	2110	1137	1624	1614.07	6.68	-22175	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	753	4.14	0.84	03	0.16	389.00	1919.00	4250	20230712	-62.12	885	20221107	81.92	4250	-62.12	20230712	890	80.90	20230405	4250	-62.12	20230712	890	80.90	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
129	20231109	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	13	2	0.80	5210264	3194	0.91	1620	1637	1620	2110	1137	1624	1631.27	6.68	-1156	1738	1681	1648	1591	1558	1664	1574	234	486	500	970	1	1	46754933	765	4.21	0.85	03	0.01	389.00	1919.00	4250	20230712	-61.48	885	20221107	84.97	4250	-61.48	20230712	890	83.93	20230405	4250	-61.48	20230712	890	83.93	20230405	0.42	N	018500	500	233 억	3121856	N	N	0	N	N
130	20231108	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	-65	5	-3.85	580019028	351186	81.17	1690	1705	1615	2195	1183	1689	1651.65	7.05	-156204	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	759	4.17	0.85	03	0.75	389.00	1919.00	4250	20230712	-61.79	870	20221104	86.67	4250	-61.79	20230712	890	82.47	20230405	4250	-61.79	20230712	890	82.47	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
131	20231108	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1622	-67	5	-3.97	535188438	323529	74.78	1690	1705	1615	2195	1183	1689	1654.22	7.05	-137107	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	758	4.17	0.85	03	0.69	389.00	1919.00	4250	20230712	-61.84	870	20221104	86.44	4250	-61.84	20230712	890	82.25	20230405	4250	-61.84	20230712	890	82.25	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
132	20231108	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	-34	5	-2.01	381182289	229136	52.96	1690	1705	1641	2195	1183	1689	1663.56	7.05	-95951	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	774	4.25	0.86	03	0.49	389.00	1919.00	4250	20230712	-61.06	870	20221104	90.23	4250	-61.06	20230712	890	85.96	20230405	4250	-61.06	20230712	890	85.96	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
133	20231108	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	-32	5	-1.89	358255143	215290	49.76	1690	1705	1641	2195	1183	1689	1664.06	7.05	-86612	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	775	4.26	0.86	03	0.46	389.00	1919.00	4250	20230712	-61.01	870	20221104	90.46	4250	-61.01	20230712	890	86.18	20230405	4250	-61.01	20230712	890	86.18	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
134	20231108	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-22	5	-1.30	299382282	179767	41.55	1690	1705	1641	2195	1183	1689	1665.39	7.05	-71473	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	779	4.29	0.87	03	0.38	389.00	1919.00	4250	20230712	-60.78	870	20221104	91.61	4250	-60.78	20230712	890	87.30	20230405	4250	-60.78	20230712	890	87.30	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
135	20231108	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-22	5	-1.30	279781116	168022	38.84	1690	1705	1641	2195	1183	1689	1665.15	7.05	-64584	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	779	4.29	0.87	03	0.36	389.00	1919.00	4250	20230712	-60.78	870	20221104	91.61	4250	-60.78	20230712	890	87.30	20230405	4250	-60.78	20230712	890	87.30	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
136	20231108	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-43	5	-2.55	216149460	129615	29.96	1690	1705	1641	2195	1183	1689	1667.63	7.05	-48937	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	770	4.23	0.86	03	0.28	389.00	1919.00	4250	20230712	-61.27	870	20221104	89.20	4250	-61.27	20230712	890	84.94	20230405	4250	-61.27	20230712	890	84.94	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
137	20231108	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1683	-6	5	-0.36	8835138	5232	1.21	1690	1695	1680	2195	1183	1689	1688.67	7.05	36	1741	1714	1662	1635	1583	1728	1649	234	506	500	1010	1	1	46754933	787	4.33	0.88	03	0.01	389.00	1919.00	4250	20230712	-60.40	870	20221104	93.45	4250	-60.40	20230712	890	89.10	20230405	4250	-60.40	20230712	890	89.10	20230405	0.43	N	018500	500	233 억	3294336	N	N	0	N	N
138	20231107	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	33	2	1.99	704645652	428079	95.85	1656	1689	1610	2150	1160	1656	1646.02	7.08	-23280	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	790	4.34	0.88	03	0.92	389.00	1919.00	4250	20230712	-60.26	870	20221104	94.14	4250	-60.26	20230712	890	89.78	20230405	4250	-60.26	20230712	885	90.85	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
139	20231107	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1676	20	2	1.21	654117031	398027	89.12	1656	1678	1610	2150	1160	1656	1643.40	7.08	-20461	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	784	4.31	0.87	03	0.85	389.00	1919.00	4250	20230712	-60.56	870	20221104	92.64	4250	-60.56	20230712	890	88.31	20230405	4250	-60.56	20230712	885	89.38	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
140	20231107	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	5	2	0.30	541516325	330472	74.00	1656	1678	1610	2150	1160	1656	1638.61	7.08	-32788	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	777	4.27	0.87	03	0.71	389.00	1919.00	4250	20230712	-60.92	870	20221104	90.92	4250	-60.92	20230712	890	86.63	20230405	4250	-60.92	20230712	885	87.68	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
141	20231107	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	-20	5	-1.21	448149647	273854	61.32	1656	1678	1610	2150	1160	1656	1636.45	7.08	-62323	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	765	4.21	0.85	03	0.59	389.00	1919.00	4250	20230712	-61.51	870	20221104	88.05	4250	-61.51	20230712	890	83.82	20230405	4250	-61.51	20230712	885	84.86	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
142	20231107	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	-24	5	-1.45	369992295	225801	50.56	1656	1678	1610	2150	1160	1656	1638.58	7.08	-47783	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	763	4.20	0.85	03	0.48	389.00	1919.00	4250	20230712	-61.60	870	20221104	87.59	4250	-61.60	20230712	890	83.37	20230405	4250	-61.60	20230712	885	84.41	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
143	20231107	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	-15	5	-0.91	248639729	151513	33.93	1656	1678	1610	2150	1160	1656	1641.05	7.08	-25975	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	767	4.22	0.86	03	0.32	389.00	1919.00	4250	20230712	-61.39	870	20221104	88.62	4250	-61.39	20230712	890	84.38	20230405	4250	-61.39	20230712	885	85.42	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
144	20231107	100316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1644	-12	5	-0.72	166851044	101617	22.75	1656	1678	1610	2150	1160	1656	1641.96	7.08	-14994	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	769	4.23	0.86	03	0.22	389.00	1919.00	4250	20230712	-61.32	870	20221104	88.97	4250	-61.32	20230712	890	84.72	20230405	4250	-61.32	20230712	885	85.76	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
145	20231107	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-23	5	-1.39	56520385	34373	7.70	1656	1678	1610	2150	1160	1656	1644.33	7.08	-13077	1733	1694	1638	1599	1543	1714	1619	234	494	500	990	1	1	46754933	764	4.20	0.85	03	0.07	389.00	1919.00	4250	20230712	-61.58	870	20221104	87.70	4250	-61.58	20230712	890	83.48	20230405	4250	-61.58	20230712	885	84.52	20221107	0.44	N	018500	500	233 억	3312444	N	N	0	N	N
146	20231106	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1656	79	2	5.01	731293571	445463	162.97	1583	1677	1582	2050	1104	1577	1641.53	6.99	33426	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	774	4.26	0.86	03	0.95	389.00	1919.00	4250	20230712	-61.04	870	20221104	90.34	4250	-61.04	20230712	890	86.07	20230405	4250	-61.04	20230712	885	87.12	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
147	20231106	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1643	66	2	4.19	658340405	401269	146.80	1583	1677	1582	2050	1104	1577	1640.65	6.99	27446	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	768	4.22	0.86	03	0.86	389.00	1919.00	4250	20230712	-61.34	870	20221104	88.85	4250	-61.34	20230712	890	84.61	20230405	4250	-61.34	20230712	885	85.65	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
148	20231106	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	74	2	4.69	576000772	351217	128.49	1583	1677	1582	2050	1104	1577	1640.01	6.99	23100	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	772	4.24	0.86	03	0.75	389.00	1919.00	4250	20230712	-61.15	870	20221104	89.77	4250	-61.15	20230712	890	85.51	20230405	4250	-61.15	20230712	885	86.55	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
149	20231106	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	78	2	4.95	550252233	335666	122.80	1583	1677	1582	2050	1104	1577	1639.28	6.99	21861	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	774	4.25	0.86	03	0.72	389.00	1919.00	4250	20230712	-61.06	870	20221104	90.23	4250	-61.06	20230712	890	85.96	20230405	4250	-61.06	20230712	885	87.01	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
150	20231106	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	86	2	5.45	460661127	281455	102.97	1583	1677	1582	2050	1104	1577	1636.71	6.99	18550	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	778	4.28	0.87	03	0.60	389.00	1919.00	4250	20230712	-60.87	870	20221104	91.15	4250	-60.87	20230712	890	86.85	20230405	4250	-60.87	20230712	885	87.91	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
151	20231106	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1656	79	2	5.01	314505977	193560	70.81	1583	1656	1582	2050	1104	1577	1624.85	6.99	41871	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	774	4.26	0.86	03	0.41	389.00	1919.00	4250	20230712	-61.04	870	20221104	90.34	4250	-61.04	20230712	890	86.07	20230405	4250	-61.04	20230712	885	87.12	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
152	20231106	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	56	2	3.55	192184519	119308	43.65	1583	1639	1582	2050	1104	1577	1610.83	6.99	30938	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	764	4.20	0.85	03	0.26	389.00	1919.00	4250	20230712	-61.58	870	20221104	87.70	4250	-61.58	20230712	890	83.48	20230405	4250	-61.58	20230712	885	84.52	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
153	20231106	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1586	9	2	0.57	8157347	5149	1.88	1583	1599	1582	2050	1104	1577	1584.26	6.99	451	1622	1599	1576	1553	1530	1588	1542	234	473	500	940	1	1	46754933	742	4.08	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.68	870	20221104	82.30	4250	-62.68	20230712	890	78.20	20230405	4250	-62.68	20230712	885	79.21	20221107	0.45	N	018500	500	233 억	3267033	N	N	0	N	N
154	20231103	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	1	2	0.06	429853427	273119	120.13	1596	1599	1553	2045	1104	1576	1573.86	6.95	20169	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	737	4.05	0.82	03	0.58	389.00	1919.00	4250	20230712	-62.89	870	20221104	81.26	4250	-62.89	20230712	890	77.19	20230405	4250	-62.89	20230712	870	81.26	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
155	20231103	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	0	3	0.00	383911248	243987	107.32	1596	1599	1553	2045	1104	1576	1573.49	6.95	15367	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	737	4.05	0.82	03	0.52	389.00	1919.00	4250	20230712	-62.92	870	20221104	81.15	4250	-62.92	20230712	890	77.08	20230405	4250	-62.92	20230712	870	81.15	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
156	20231103	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	3	2	0.19	306727969	195041	85.79	1596	1599	1553	2045	1104	1576	1572.63	6.95	15486	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	738	4.06	0.82	03	0.42	389.00	1919.00	4250	20230712	-62.85	870	20221104	81.49	4250	-62.85	20230712	890	77.42	20230405	4250	-62.85	20230712	870	81.49	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
157	20231103	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	2	2	0.13	299065868	190183	83.65	1596	1599	1553	2045	1104	1576	1572.52	6.95	15002	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	738	4.06	0.82	03	0.41	389.00	1919.00	4250	20230712	-62.87	870	20221104	81.38	4250	-62.87	20230712	890	77.30	20230405	4250	-62.87	20230712	870	81.38	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
158	20231103	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	14	2	0.89	248895772	158535	69.73	1596	1599	1553	2045	1104	1576	1569.97	6.95	-7776	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	743	4.09	0.83	03	0.34	389.00	1919.00	4250	20230712	-62.59	870	20221104	82.76	4250	-62.59	20230712	890	78.65	20230405	4250	-62.59	20230712	870	82.76	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
159	20231103	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	-3	5	-0.19	210432034	134189	59.02	1596	1599	1553	2045	1104	1576	1568.18	6.95	-25778	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	735	4.04	0.82	03	0.29	389.00	1919.00	4250	20230712	-62.99	870	20221104	80.80	4250	-62.99	20230712	890	76.74	20230405	4250	-62.99	20230712	870	80.80	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
160	20231103	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-7	5	-0.44	171624713	109445	48.14	1596	1599	1553	2045	1104	1576	1568.14	6.95	-40706	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	734	4.03	0.82	03	0.23	389.00	1919.00	4250	20230712	-63.08	870	20221104	80.34	4250	-63.08	20230712	890	76.29	20230405	4250	-63.08	20230712	870	80.34	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
161	20231103	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	17	2	1.08	4878423	3057	1.34	1596	1599	1582	2045	1104	1576	1595.82	6.95	-477	1632	1604	1569	1541	1506	1618	1555	234	469	500	940	1	1	46754933	745	4.10	0.83	03	0.01	389.00	1919.00	4250	20230712	-62.52	870	20221104	83.10	4250	-62.52	20230712	890	78.99	20230405	4250	-62.52	20230712	870	83.10	20221104	0.45	N	018500	500	233 억	3248798	N	N	0	N	N
162	20231102	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	48	2	3.14	356680122	226577	83.07	1546	1597	1534	1986	1070	1528	1574.21	6.81	62730	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	737	4.05	0.82	03	0.48	389.00	1919.00	4250	20230712	-62.92	870	20221104	81.15	4250	-62.92	20230712	890	77.08	20230405	4250	-62.92	20230712	870	81.15	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
163	20231102	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	44	2	2.88	330887765	210218	77.07	1546	1597	1534	1986	1070	1528	1574.02	6.81	61276	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	735	4.04	0.82	03	0.45	389.00	1919.00	4250	20230712	-63.01	870	20221104	80.69	4250	-63.01	20230712	890	76.63	20230405	4250	-63.01	20230712	870	80.69	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
164	20231102	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	48	2	3.14	286392333	181873	66.68	1546	1597	1534	1986	1070	1528	1574.68	6.81	59368	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	737	4.05	0.82	03	0.39	389.00	1919.00	4250	20230712	-62.92	870	20221104	81.15	4250	-62.92	20230712	890	77.08	20230405	4250	-62.92	20230712	870	81.15	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
165	20231102	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	49	2	3.21	241864969	153568	56.30	1546	1597	1534	1986	1070	1528	1574.97	6.81	52365	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	737	4.05	0.82	03	0.33	389.00	1919.00	4250	20230712	-62.89	870	20221104	81.26	4250	-62.89	20230712	890	77.19	20230405	4250	-62.89	20230712	870	81.26	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
166	20231102	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	50	2	3.27	224947897	142805	52.35	1546	1597	1534	1986	1070	1528	1575.21	6.81	53291	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	738	4.06	0.82	03	0.31	389.00	1919.00	4250	20230712	-62.87	870	20221104	81.38	4250	-62.87	20230712	890	77.30	20230405	4250	-62.87	20230712	870	81.38	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
167	20231102	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1587	59	2	3.86	192015375	121910	44.69	1546	1597	1534	1986	1070	1528	1575.06	6.81	55064	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	742	4.08	0.83	03	0.26	389.00	1919.00	4250	20230712	-62.66	870	20221104	82.41	4250	-62.66	20230712	890	78.31	20230405	4250	-62.66	20230712	870	82.41	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
168	20231102	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	57	2	3.73	162196723	103079	37.79	1546	1597	1534	1986	1070	1528	1573.52	6.81	47076	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	741	4.07	0.83	03	0.22	389.00	1919.00	4250	20230712	-62.71	870	20221104	82.18	4250	-62.71	20230712	890	78.09	20230405	4250	-62.71	20230712	870	82.18	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
169	20231102	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	26	2	1.70	6160158	3981	1.46	1546	1554	1534	1986	1070	1528	1547.39	6.81	290	1582	1554	1536	1508	1490	1569	1523	234	458	500	910	1	1	46754933	727	3.99	0.81	03	0.01	389.00	1919.00	4250	20230712	-63.44	870	20221104	78.62	4250	-63.44	20230712	890	74.61	20230405	4250	-63.44	20230712	870	78.62	20221104	0.46	N	018500	500	233 억	3182459	N	N	0	N	N
170	20231101	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1528	4	2	0.26	417834674	271637	51.00	1525	1564	1518	1981	1067	1524	1538.26	6.75	36889	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	714	3.93	0.80	03	0.58	389.00	1919.00	4250	20230712	-64.05	869	20221028	75.83	4250	-64.05	20230712	890	71.69	20230405	4250	-64.05	20230712	870	75.63	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N
171	20231101	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	0	3	0.00	396520235	257667	48.38	1525	1564	1518	1981	1067	1524	1538.89	6.75	37615	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	713	3.92	0.79	03	0.55	389.00	1919.00	4250	20230712	-64.14	869	20221028	75.37	4250	-64.14	20230712	890	71.24	20230405	4250	-64.14	20230712	870	75.17	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N
172	20231101	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	9	2	0.59	337804018	219209	41.16	1525	1564	1518	1981	1067	1524	1541.01	6.75	41668	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	717	3.94	0.80	03	0.47	389.00	1919.00	4250	20230712	-63.93	869	20221028	76.41	4250	-63.93	20230712	890	72.25	20230405	4250	-63.93	20230712	870	76.21	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N
173	20231101	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	9	2	0.59	307815565	199635	37.49	1525	1564	1518	1981	1067	1524	1541.89	6.75	42304	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	717	3.94	0.80	03	0.43	389.00	1919.00	4250	20230712	-63.93	869	20221028	76.41	4250	-63.93	20230712	890	72.25	20230405	4250	-63.93	20230712	870	76.21	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N
174	20231101	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1531	7	2	0.46	288045912	186771	35.07	1525	1564	1518	1981	1067	1524	1542.24	6.75	47372	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	716	3.94	0.80	03	0.40	389.00	1919.00	4250	20230712	-63.98	869	20221028	76.18	4250	-63.98	20230712	890	72.02	20230405	4250	-63.98	20230712	870	75.98	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N
175	20231101	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	2	2	0.13	201739502	130239	24.45	1525	1564	1520	1981	1067	1524	1548.99	6.75	47755	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	713	3.92	0.80	03	0.28	389.00	1919.00	4250	20230712	-64.09	869	20221028	75.60	4250	-64.09	20230712	890	71.46	20230405	4250	-64.09	20230712	870	75.40	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N
176	20231101	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	35	2	2.30	135615545	87431	16.42	1525	1564	1520	1981	1067	1524	1551.12	6.75	47021	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	729	4.01	0.81	03	0.19	389.00	1919.00	4250	20230712	-63.32	869	20221028	79.40	4250	-63.32	20230712	890	75.17	20230405	4250	-63.32	20230712	870	79.20	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N
177	20231101	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	6	2	0.39	4352224	2850	0.54	1525	1534	1524	1981	1067	1524	1527.10	6.75	377	1647	1585	1548	1486	1449	1567	1468	234	457	500	910	1	1	46754933	715	3.93	0.80	03	0.01	389.00	1919.00	4250	20230712	-64.00	869	20221028	76.06	4250	-64.00	20230712	890	71.91	20230405	4250	-64.00	20230712	870	75.86	20221104	0.43	N	018500	500	233 억	3155349	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History