KissMeData/001380/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	20230831	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	-7	5	-0.48	96287497	66262	84.62	1449	1473	1442	1883	1015	1449	1453.15	0.97	5911	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	648	-26.70	0.53	12	0.15	-54.00	2696.00	1965	20221206	-26.62	990	20221013	45.66	1830	-21.20	20230102	1170	23.25	20230411	1965	-26.62	20221206	990	45.66	20221013	2.86	N	001380	500	224 억	434233	N	N	2	N	N
3	20230831	150128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	10	2	0.69	84524517	58126	74.23	1449	1473	1449	1883	1015	1449	1454.16	0.97	5793	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	656	-27.02	0.54	12	0.13	-54.00	2696.00	1965	20221206	-25.75	990	20221013	47.37	1830	-20.27	20230102	1170	24.70	20230411	1965	-25.75	20221206	990	47.37	20221013	2.86	N	001380	500	224 억	434233	N	N	3	N	N
4	20230831	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1455	6	2	0.41	74423670	51172	65.35	1449	1473	1449	1883	1015	1449	1454.38	0.97	5385	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	654	-26.94	0.54	12	0.11	-54.00	2696.00	1965	20221206	-25.95	990	20221013	46.97	1830	-20.49	20230102	1170	24.36	20230411	1965	-25.95	20221206	990	46.97	20221013	2.86	N	001380	500	224 억	434233	N	N	3	N	N
5	20230831	130129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1465	16	2	1.10	49047274	33678	43.01	1449	1473	1449	1883	1015	1449	1456.36	0.97	2198	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	659	-27.13	0.54	12	0.07	-54.00	2696.00	1965	20221206	-25.45	990	20221013	47.98	1830	-19.95	20230102	1170	25.21	20230411	1965	-25.45	20221206	990	47.98	20221013	2.86	N	001380	500	224 억	434233	N	N	3	N	N
6	20230831	120128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1468	19	2	1.31	47749835	32792	41.88	1449	1473	1449	1883	1015	1449	1456.14	0.97	2555	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	660	-27.19	0.54	12	0.07	-54.00	2696.00	1965	20221206	-25.29	990	20221013	48.28	1830	-19.78	20230102	1170	25.47	20230411	1965	-25.29	20221206	990	48.28	20221013	2.86	N	001380	500	224 억	434233	N	N	3	N	N
7	20230831	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1460	11	2	0.76	34962660	24013	30.67	1449	1473	1449	1883	1015	1449	1455.99	0.97	2416	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	656	-27.04	0.54	12	0.05	-54.00	2696.00	1965	20221206	-25.70	990	20221013	47.47	1830	-20.22	20230102	1170	24.79	20230411	1965	-25.70	20221206	990	47.47	20221013	2.86	N	001380	500	224 억	434233	N	N	3	N	N
8	20230831	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1458	9	2	0.62	26533772	18225	23.27	1449	1473	1449	1883	1015	1449	1455.90	0.97	-1074	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	656	-27.00	0.54	12	0.04	-54.00	2696.00	1965	20221206	-25.80	990	20221013	47.27	1830	-20.33	20230102	1170	24.62	20230411	1965	-25.80	20221206	990	47.27	20221013	2.86	N	001380	500	224 억	434233	N	N	3	N	N
9	20230831	090122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1464	15	2	1.04	5763357	3977	5.08	1449	1464	1449	1883	1015	1449	1449.17	0.97	-512	1519	1484	1464	1429	1409	1474	1419	225	434	500	920	1	1	44964143	658	-27.11	0.54	12	0.01	-54.00	2696.00	1965	20221206	-25.50	990	20221013	47.88	1830	-20.00	20230102	1170	25.13	20230411	1965	-25.50	20221206	990	47.88	20221013	2.86	N	001380	500	224 억	434233	N	N	3	N	N
10	20230830	160120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1449	-28	5	-1.90	114765716	77963	88.32	1471	1499	1444	1920	1034	1477	1472.05	0.97	2	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	652	-26.83	0.54	12	0.17	-54.00	2696.00	1965	20221206	-26.26	990	20221013	46.36	1830	-20.82	20230102	1170	23.85	20230411	1965	-26.26	20221206	990	46.36	20221013	2.86	N	001380	500	224 억	433970	N	N	3	N	N
11	20230830	150125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1463	-14	5	-0.95	101613708	68897	78.05	1471	1499	1444	1920	1034	1477	1474.86	0.97	700	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	658	-27.09	0.54	12	0.15	-54.00	2696.00	1965	20221206	-25.55	990	20221013	47.78	1830	-20.05	20230102	1170	25.04	20230411	1965	-25.55	20221206	990	47.78	20221013	2.86	N	001380	500	224 억	433970	N	N	2	N	N
12	20230830	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1478	1	2	0.07	74263501	50163	56.83	1471	1499	1444	1920	1034	1477	1480.44	0.97	1007	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	665	-27.37	0.55	12	0.11	-54.00	2696.00	1965	20221206	-24.78	990	20221013	49.29	1830	-19.23	20230102	1170	26.32	20230411	1965	-24.78	20221206	990	49.29	20221013	2.86	N	001380	500	224 억	433970	N	N	2	N	N
13	20230830	130126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	3	2	0.20	67652213	45693	51.76	1471	1499	1444	1920	1034	1477	1480.58	0.97	991	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	665	-27.41	0.55	12	0.10	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.86	N	001380	500	224 억	433970	N	N	2	N	N
14	20230830	120130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	6	2	0.41	66703701	45052	51.04	1471	1499	1444	1920	1034	1477	1480.59	0.97	1006	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	667	-27.46	0.55	12	0.10	-54.00	2696.00	1965	20221206	-24.53	990	20221013	49.80	1830	-18.96	20230102	1170	26.75	20230411	1965	-24.53	20221206	990	49.80	20221013	2.86	N	001380	500	224 억	433970	N	N	2	N	N
15	20230830	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1490	13	2	0.88	35767346	24022	27.21	1471	1499	1471	1920	1034	1477	1488.94	0.97	-1223	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	670	-27.59	0.55	12	0.05	-54.00	2696.00	1965	20221206	-24.17	990	20221013	50.51	1830	-18.58	20230102	1170	27.35	20230411	1965	-24.17	20221206	990	50.51	20221013	2.86	N	001380	500	224 억	433970	N	N	2	N	N
16	20230830	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1492	15	2	1.02	17716505	11929	13.51	1471	1495	1471	1920	1034	1477	1485.16	0.97	-810	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	671	-27.63	0.55	12	0.03	-54.00	2696.00	1965	20221206	-24.07	990	20221013	50.71	1830	-18.47	20230102	1170	27.52	20230411	1965	-24.07	20221206	990	50.71	20221013	2.86	N	001380	500	224 억	433970	N	N	2	N	N
17	20230830	090122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1475	-2	5	-0.14	2957573	2010	2.28	1471	1475	1471	1920	1034	1477	1471.43	0.97	-391	1530	1503	1480	1453	1430	1517	1467	225	443	500	940	1	1	44964143	663	-27.31	0.55	12	0.00	-54.00	2696.00	1965	20221206	-24.94	990	20221013	48.99	1830	-19.40	20230102	1170	26.07	20230411	1965	-24.94	20221206	990	48.99	20221013	2.86	N	001380	500	224 억	433970	N	N	2	N	N
18	20230829	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1477	20	2	1.37	131211994	88015	246.99	1457	1507	1457	1894	1020	1457	1490.84	0.94	8728	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	664	-27.35	0.55	12	0.20	-54.00	2696.00	1965	20221206	-24.83	990	20221013	49.19	1830	-19.29	20230102	1170	26.24	20230411	1965	-24.83	20221206	990	49.19	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
19	20230829	150127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1489	32	2	2.20	125367529	84062	235.90	1457	1507	1457	1894	1020	1457	1491.37	0.94	8754	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	670	-27.57	0.55	12	0.19	-54.00	2696.00	1965	20221206	-24.22	990	20221013	50.40	1830	-18.63	20230102	1170	27.26	20230411	1965	-24.22	20221206	990	50.40	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
20	20230829	140128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1496	39	2	2.68	113730647	76220	213.89	1457	1507	1457	1894	1020	1457	1492.14	0.94	7732	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	673	-27.70	0.55	12	0.17	-54.00	2696.00	1965	20221206	-23.87	990	20221013	51.11	1830	-18.25	20230102	1170	27.86	20230411	1965	-23.87	20221206	990	51.11	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
21	20230829	130127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1493	36	2	2.47	111273820	74575	209.27	1457	1507	1457	1894	1020	1457	1492.11	0.94	7710	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	671	-27.65	0.55	12	0.17	-54.00	2696.00	1965	20221206	-24.02	990	20221013	50.81	1830	-18.42	20230102	1170	27.61	20230411	1965	-24.02	20221206	990	50.81	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
22	20230829	120128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	43	2	2.95	87733452	58836	165.11	1457	1501	1457	1894	1020	1457	1491.15	0.94	485	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	674	-27.78	0.56	12	0.13	-54.00	2696.00	1965	20221206	-23.66	990	20221013	51.52	1830	-18.03	20230102	1170	28.21	20230411	1965	-23.66	20221206	990	51.52	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
23	20230829	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1499	42	2	2.88	43151639	29089	81.63	1457	1499	1457	1894	1020	1457	1483.43	0.94	5423	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	674	-27.76	0.56	12	0.06	-54.00	2696.00	1965	20221206	-23.72	990	20221013	51.41	1830	-18.09	20230102	1170	28.12	20230411	1965	-23.72	20221206	990	51.41	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
24	20230829	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	26	2	1.78	20082058	13602	38.17	1457	1488	1457	1894	1020	1457	1476.40	0.94	3738	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	667	-27.46	0.55	12	0.03	-54.00	2696.00	1965	20221206	-24.53	990	20221013	49.80	1830	-18.96	20230102	1170	26.75	20230411	1965	-24.53	20221206	990	49.80	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
25	20230829	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	23	2	1.58	1434421	984	2.76	1457	1480	1457	1894	1020	1457	1457.74	0.94	-121	1493	1475	1463	1445	1433	1484	1454	225	437	500	930	1	1	44964143	665	-27.41	0.55	12	0.00	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.84	N	001380	500	224 억	423915	N	N	2	N	N
26	20230828	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1457	7	2	0.48	52264287	35605	44.45	1451	1481	1451	1885	1015	1450	1468.08	0.91	13602	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	655	-26.98	0.54	12	0.08	-54.00	2696.00	1965	20221206	-25.85	990	20221013	47.17	1830	-20.38	20230102	1170	24.53	20230411	1965	-25.85	20221206	990	47.17	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
27	20230828	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1478	28	2	1.93	44370105	30205	37.71	1451	1481	1451	1885	1015	1450	1468.97	0.91	13353	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	665	-27.37	0.55	12	0.07	-54.00	2696.00	1965	20221206	-24.78	990	20221013	49.29	1830	-19.23	20230102	1170	26.32	20230411	1965	-24.78	20221206	990	49.29	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
28	20230828	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	30	2	2.07	41845482	28492	35.57	1451	1481	1451	1885	1015	1450	1468.67	0.91	12917	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	665	-27.41	0.55	12	0.06	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
29	20230828	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	30	2	2.07	38806488	26436	33.00	1451	1481	1451	1885	1015	1450	1467.94	0.91	13502	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	665	-27.41	0.55	12	0.06	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
30	20230828	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1479	29	2	2.00	35712957	24345	30.39	1451	1480	1451	1885	1015	1450	1466.95	0.91	12849	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	665	-27.39	0.55	12	0.05	-54.00	2696.00	1965	20221206	-24.73	990	20221013	49.39	1830	-19.18	20230102	1170	26.41	20230411	1965	-24.73	20221206	990	49.39	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
31	20230828	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1469	19	2	1.31	24464683	16712	20.86	1451	1477	1451	1885	1015	1450	1463.90	0.91	6875	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	661	-27.20	0.54	12	0.04	-54.00	2696.00	1965	20221206	-25.24	990	20221013	48.38	1830	-19.73	20230102	1170	25.56	20230411	1965	-25.24	20221206	990	48.38	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
32	20230828	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	20	2	1.38	16078099	11003	13.74	1451	1477	1451	1885	1015	1450	1461.25	0.91	3634	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	661	-27.22	0.55	12	0.02	-54.00	2696.00	1965	20221206	-25.19	990	20221013	48.48	1830	-19.67	20230102	1170	25.64	20230411	1965	-25.19	20221206	990	48.48	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
33	20230828	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1452	2	2	0.14	1513506	1043	1.30	1451	1455	1451	1885	1015	1450	1451.11	0.91	-75	1530	1490	1460	1420	1390	1475	1405	225	435	500	920	1	1	44964143	653	-26.89	0.54	12	0.00	-54.00	2696.00	1965	20221206	-26.11	990	20221013	46.67	1830	-20.66	20230102	1170	24.10	20230411	1965	-26.11	20221206	990	46.67	20221013	2.84	N	001380	500	224 억	410313	N	N	2	N	N
34	20230825	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	-38	5	-2.55	117190917	80073	93.71	1500	1500	1430	1934	1042	1488	1463.55	0.94	-14500	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	652	-26.85	0.54	12	0.18	-54.00	2696.00	1965	20221206	-26.21	990	20221013	46.46	1830	-20.77	20230102	1170	23.93	20230411	1965	-26.21	20221206	990	46.46	20221013	2.85	N	001380	500	224 억	424624	N	N	2	N	N
35	20230825	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	-38	5	-2.55	101459494	69211	81.00	1500	1500	1430	1934	1042	1488	1465.94	0.94	-11754	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	652	-26.85	0.54	12	0.15	-54.00	2696.00	1965	20221206	-26.21	990	20221013	46.46	1830	-20.77	20230102	1170	23.93	20230411	1965	-26.21	20221206	990	46.46	20221013	2.85	N	001380	500	224 억	424624	N	N	7	N	N
36	20230825	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1475	-13	5	-0.87	91722437	62473	73.11	1500	1500	1430	1934	1042	1488	1468.19	0.94	-14075	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	663	-27.31	0.55	12	0.14	-54.00	2696.00	1965	20221206	-24.94	990	20221013	48.99	1830	-19.40	20230102	1170	26.07	20230411	1965	-24.94	20221206	990	48.99	20221013	2.85	N	001380	500	224 억	424624	N	N	7	N	N
37	20230825	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1453	-35	5	-2.35	77091672	52463	61.40	1500	1500	1430	1934	1042	1488	1469.45	0.94	-12798	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	653	-26.91	0.54	12	0.12	-54.00	2696.00	1965	20221206	-26.06	990	20221013	46.77	1830	-20.60	20230102	1170	24.19	20230411	1965	-26.06	20221206	990	46.77	20221013	2.85	N	001380	500	224 억	424624	N	N	7	N	N
38	20230825	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1484	-4	5	-0.27	55824342	37740	44.17	1500	1500	1469	1934	1042	1488	1479.18	0.94	-14211	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	667	-27.48	0.55	12	0.08	-54.00	2696.00	1965	20221206	-24.48	990	20221013	49.90	1830	-18.91	20230102	1170	26.84	20230411	1965	-24.48	20221206	990	49.90	20221013	2.85	N	001380	500	224 억	424624	N	N	7	N	N
39	20230825	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1484	-4	5	-0.27	41214518	27822	32.56	1500	1500	1469	1934	1042	1488	1481.36	0.94	-14196	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	667	-27.48	0.55	12	0.06	-54.00	2696.00	1965	20221206	-24.48	990	20221013	49.90	1830	-18.91	20230102	1170	26.84	20230411	1965	-24.48	20221206	990	49.90	20221013	2.85	N	001380	500	224 억	424624	N	N	7	N	N
40	20230825	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1475	-13	5	-0.87	26978202	18231	21.34	1500	1500	1469	1934	1042	1488	1479.80	0.94	-11349	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	663	-27.31	0.55	12	0.04	-54.00	2696.00	1965	20221206	-24.94	990	20221013	48.99	1830	-19.40	20230102	1170	26.07	20230411	1965	-24.94	20221206	990	48.99	20221013	2.85	N	001380	500	224 억	424624	N	N	7	N	N
41	20230825	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	0	3	0.00	3959615	2653	3.10	1500	1500	1488	1934	1042	1488	1492.50	0.94	1148	1538	1512	1462	1436	1386	1526	1450	225	446	500	950	1	1	44964143	669	-27.56	0.55	12	0.01	-54.00	2696.00	1965	20221206	-24.27	990	20221013	50.30	1830	-18.69	20230102	1170	27.18	20230411	1965	-24.27	20221206	990	50.30	20221013	2.85	N	001380	500	224 억	424624	N	N	7	N	N
42	20230824	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	65	2	4.57	124392700	85423	136.71	1422	1488	1412	1849	997	1423	1456.20	0.91	13213	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	669	-27.56	0.55	12	0.19	-54.00	2696.00	1965	20221206	-24.27	990	20221013	50.30	1830	-18.69	20230102	1170	27.18	20230411	1965	-24.27	20221206	990	50.30	20221013	2.86	N	001380	500	224 억	410996	N	N	7	N	N
43	20230824	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1479	56	2	3.94	114376995	78670	125.90	1422	1483	1412	1849	997	1423	1453.88	0.91	13038	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	665	-27.39	0.55	12	0.17	-54.00	2696.00	1965	20221206	-24.73	990	20221013	49.39	1830	-19.18	20230102	1170	26.41	20230411	1965	-24.73	20221206	990	49.39	20221013	2.86	N	001380	500	224 억	410996	N	N	8	N	N
44	20230824	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	57	2	4.01	87547210	60521	96.86	1422	1482	1412	1849	997	1423	1446.56	0.91	18580	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	665	-27.41	0.55	12	0.13	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.86	N	001380	500	224 억	410996	N	N	8	N	N
45	20230824	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1468	45	2	3.16	62797606	43711	69.95	1422	1469	1412	1849	997	1423	1436.65	0.91	10117	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	660	-27.19	0.54	12	0.10	-54.00	2696.00	1965	20221206	-25.29	990	20221013	48.28	1830	-19.78	20230102	1170	25.47	20230411	1965	-25.29	20221206	990	48.28	20221013	2.86	N	001380	500	224 억	410996	N	N	8	N	N
46	20230824	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	36	2	2.53	52280218	36521	58.45	1422	1459	1412	1849	997	1423	1431.51	0.91	7869	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	656	-27.02	0.54	12	0.08	-54.00	2696.00	1965	20221206	-25.75	990	20221013	47.37	1830	-20.27	20230102	1170	24.70	20230411	1965	-25.75	20221206	990	47.37	20221013	2.86	N	001380	500	224 억	410996	N	N	8	N	N
47	20230824	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1434	11	2	0.77	40794151	28602	45.77	1422	1439	1412	1849	997	1423	1426.27	0.91	7744	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	645	-26.56	0.53	12	0.06	-54.00	2696.00	1965	20221206	-27.02	990	20221013	44.85	1830	-21.64	20230102	1170	22.56	20230411	1965	-27.02	20221206	990	44.85	20221013	2.86	N	001380	500	224 억	410996	N	N	8	N	N
48	20230824	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1434	11	2	0.77	25518870	17923	28.68	1422	1439	1412	1849	997	1423	1423.81	0.91	3561	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	645	-26.56	0.53	12	0.04	-54.00	2696.00	1965	20221206	-27.02	990	20221013	44.85	1830	-21.64	20230102	1170	22.56	20230411	1965	-27.02	20221206	990	44.85	20221013	2.86	N	001380	500	224 억	410996	N	N	8	N	N
49	20230824	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1433	10	2	0.70	2464750	1724	2.76	1422	1433	1422	1849	997	1423	1429.67	0.91	1134	1481	1451	1433	1403	1385	1467	1419	225	426	500	910	1	1	44964143	644	-26.54	0.53	12	0.00	-54.00	2696.00	1965	20221206	-27.07	990	20221013	44.75	1830	-21.69	20230102	1170	22.48	20230411	1965	-27.07	20221206	990	44.75	20221013	2.86	N	001380	500	224 억	410996	N	N	8	N	N
50	20230823	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	1	2	0.07	89827898	62422	107.78	1422	1463	1415	1848	996	1422	1439.57	0.90	5400	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	640	-26.35	0.53	12	0.14	-54.00	2696.00	1965	20221206	-27.58	990	20221013	43.74	1830	-22.24	20230102	1170	21.62	20230411	1965	-27.58	20221206	990	43.74	20221013	2.83	N	001380	500	224 억	405590	N	N	8	N	N
51	20230823	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1435	13	2	0.91	80043613	55563	95.94	1422	1463	1415	1848	996	1422	1440.59	0.90	6599	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	645	-26.57	0.53	12	0.12	-54.00	2696.00	1965	20221206	-26.97	990	20221013	44.95	1830	-21.58	20230102	1170	22.65	20230411	1965	-26.97	20221206	990	44.95	20221013	2.83	N	001380	500	224 억	405590	N	N	11	N	N
52	20230823	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1446	24	2	1.69	73144530	50767	87.66	1422	1463	1415	1848	996	1422	1440.79	0.90	6699	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	650	-26.78	0.54	12	0.11	-54.00	2696.00	1965	20221206	-26.41	990	20221013	46.06	1830	-20.98	20230102	1170	23.59	20230411	1965	-26.41	20221206	990	46.06	20221013	2.83	N	001380	500	224 억	405590	N	N	11	N	N
53	20230823	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	20	2	1.41	68294752	47423	81.88	1422	1463	1415	1848	996	1422	1440.12	0.90	7145	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	648	-26.70	0.53	12	0.11	-54.00	2696.00	1965	20221206	-26.62	990	20221013	45.66	1830	-21.20	20230102	1170	23.25	20230411	1965	-26.62	20221206	990	45.66	20221013	2.83	N	001380	500	224 억	405590	N	N	11	N	N
54	20230823	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1444	22	2	1.55	37568081	26243	45.31	1422	1450	1415	1848	996	1422	1431.55	0.90	8189	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	649	-26.74	0.54	12	0.06	-54.00	2696.00	1965	20221206	-26.51	990	20221013	45.86	1830	-21.09	20230102	1170	23.42	20230411	1965	-26.51	20221206	990	45.86	20221013	2.83	N	001380	500	224 억	405590	N	N	11	N	N
55	20230823	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1448	26	2	1.83	30917625	21629	37.35	1422	1450	1415	1848	996	1422	1429.45	0.90	8200	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	651	-26.81	0.54	12	0.05	-54.00	2696.00	1965	20221206	-26.31	990	20221013	46.26	1830	-20.87	20230102	1170	23.76	20230411	1965	-26.31	20221206	990	46.26	20221013	2.83	N	001380	500	224 억	405590	N	N	11	N	N
56	20230823	100118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1429	7	2	0.49	7319828	5148	8.89	1422	1432	1415	1848	996	1422	1421.88	0.90	-1458	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	643	-26.46	0.53	12	0.01	-54.00	2696.00	1965	20221206	-27.28	990	20221013	44.34	1830	-21.91	20230102	1170	22.14	20230411	1965	-27.28	20221206	990	44.34	20221013	2.83	N	001380	500	224 억	405590	N	N	11	N	N
57	20230823	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1415	-7	5	-0.49	1725353	1218	2.10	1422	1422	1415	1848	996	1422	1416.55	0.90	-995	1477	1449	1432	1404	1387	1441	1396	225	426	500	910	1	1	44964143	636	-26.20	0.52	12	0.00	-54.00	2696.00	1965	20221206	-27.99	990	20221013	42.93	1830	-22.68	20230102	1170	20.94	20230411	1965	-27.99	20221206	990	42.93	20221013	2.83	N	001380	500	224 억	405590	N	N	11	N	N
58	20230822	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1422	-24	5	-1.66	81201617	56915	56.58	1460	1460	1415	1879	1013	1446	1426.72	0.90	-138	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	639	-26.33	0.53	12	0.13	-54.00	2696.00	1965	20221206	-27.63	990	20221013	43.64	1830	-22.30	20230102	1170	21.54	20230411	1965	-27.63	20221206	990	43.64	20221013	2.87	N	001380	500	224 억	404560	N	N	11	N	N
59	20230822	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1417	-29	5	-2.01	74707562	52336	52.03	1460	1460	1416	1879	1013	1446	1427.46	0.90	717	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	637	-26.24	0.53	12	0.12	-54.00	2696.00	1965	20221206	-27.89	990	20221013	43.13	1830	-22.57	20230102	1170	21.11	20230411	1965	-27.89	20221206	990	43.13	20221013	2.87	N	001380	500	224 억	404560	N	N	18	N	N
60	20230822	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1425	-21	5	-1.45	66990254	46895	46.62	1460	1460	1420	1879	1013	1446	1428.52	0.90	1769	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	641	-26.39	0.53	12	0.10	-54.00	2696.00	1965	20221206	-27.48	990	20221013	43.94	1830	-22.13	20230102	1170	21.79	20230411	1965	-27.48	20221206	990	43.94	20221013	2.87	N	001380	500	224 억	404560	N	N	18	N	N
61	20230822	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1427	-19	5	-1.31	63261495	44278	44.02	1460	1460	1420	1879	1013	1446	1428.73	0.90	2108	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	642	-26.43	0.53	12	0.10	-54.00	2696.00	1965	20221206	-27.38	990	20221013	44.14	1830	-22.02	20230102	1170	21.97	20230411	1965	-27.38	20221206	990	44.14	20221013	2.87	N	001380	500	224 억	404560	N	N	18	N	N
62	20230822	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	-23	5	-1.59	47228056	33005	32.81	1460	1460	1422	1879	1013	1446	1430.94	0.90	2322	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	640	-26.35	0.53	12	0.07	-54.00	2696.00	1965	20221206	-27.58	990	20221013	43.74	1830	-22.24	20230102	1170	21.62	20230411	1965	-27.58	20221206	990	43.74	20221013	2.87	N	001380	500	224 억	404560	N	N	18	N	N
63	20230822	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1425	-21	5	-1.45	38204257	26675	26.52	1460	1460	1423	1879	1013	1446	1432.21	0.90	3689	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	641	-26.39	0.53	12	0.06	-54.00	2696.00	1965	20221206	-27.48	990	20221013	43.94	1830	-22.13	20230102	1170	21.79	20230411	1965	-27.48	20221206	990	43.94	20221013	2.87	N	001380	500	224 억	404560	N	N	18	N	N
64	20230822	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1431	-15	5	-1.04	29061107	20270	20.15	1460	1460	1428	1879	1013	1446	1433.70	0.90	5765	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	643	-26.50	0.53	12	0.05	-54.00	2696.00	1965	20221206	-27.18	990	20221013	44.55	1830	-21.80	20230102	1170	22.31	20230411	1965	-27.18	20221206	990	44.55	20221013	2.87	N	001380	500	224 억	404560	N	N	18	N	N
65	20230822	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	1	2	0.07	1646855	1138	1.13	1460	1460	1447	1879	1013	1446	1447.15	0.90	-5	1494	1470	1442	1418	1390	1482	1430	225	433	500	920	1	1	44964143	651	-26.80	0.54	12	0.00	-54.00	2696.00	1965	20221206	-26.36	990	20221013	46.16	1830	-20.93	20230102	1170	23.68	20230411	1965	-26.36	20221206	990	46.16	20221013	2.87	N	001380	500	224 억	404560	N	N	18	N	N
66	20230821	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1446	16	2	1.12	145474710	100570	145.76	1414	1466	1414	1859	1001	1430	1446.51	0.89	1322	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	650	-26.78	0.54	12	0.22	-54.00	2696.00	1965	20221206	-26.41	990	20221013	46.06	1830	-20.98	20230102	1170	23.59	20230411	1965	-26.41	20221206	990	46.06	20221013	2.88	N	001380	500	224 억	401853	N	N	18	N	N
67	20230821	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1457	27	2	1.89	134926462	93284	135.20	1414	1466	1414	1859	1001	1430	1446.41	0.89	1163	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	655	-26.98	0.54	12	0.21	-54.00	2696.00	1965	20221206	-25.85	990	20221013	47.17	1830	-20.38	20230102	1170	24.53	20230411	1965	-25.85	20221206	990	47.17	20221013	2.88	N	001380	500	224 억	401853	N	N	23	N	N
68	20230821	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1461	31	2	2.17	114261552	79113	114.66	1414	1466	1414	1859	1001	1430	1444.28	0.89	5056	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	657	-27.06	0.54	12	0.18	-54.00	2696.00	1965	20221206	-25.65	990	20221013	47.58	1830	-20.16	20230102	1170	24.87	20230411	1965	-25.65	20221206	990	47.58	20221013	2.88	N	001380	500	224 억	401853	N	N	23	N	N
69	20230821	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1465	35	2	2.45	106253106	73645	106.73	1414	1466	1414	1859	1001	1430	1442.77	0.89	5014	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	659	-27.13	0.54	12	0.16	-54.00	2696.00	1965	20221206	-25.45	990	20221013	47.98	1830	-19.95	20230102	1170	25.21	20230411	1965	-25.45	20221206	990	47.98	20221013	2.88	N	001380	500	224 억	401853	N	N	23	N	N
70	20230821	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1466	36	2	2.52	93673131	65008	94.22	1414	1466	1414	1859	1001	1430	1440.95	0.89	4305	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	659	-27.15	0.54	12	0.14	-54.00	2696.00	1965	20221206	-25.39	990	20221013	48.08	1830	-19.89	20230102	1170	25.30	20230411	1965	-25.39	20221206	990	48.08	20221013	2.88	N	001380	500	224 억	401853	N	N	23	N	N
71	20230821	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1456	26	2	1.82	75411115	52478	76.06	1414	1456	1414	1859	1001	1430	1437.00	0.89	445	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	655	-26.96	0.54	12	0.12	-54.00	2696.00	1965	20221206	-25.90	990	20221013	47.07	1830	-20.44	20230102	1170	24.44	20230411	1965	-25.90	20221206	990	47.07	20221013	2.88	N	001380	500	224 억	401853	N	N	23	N	N
72	20230821	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1446	16	2	1.12	51330795	35766	51.84	1414	1447	1414	1859	1001	1430	1435.18	0.89	718	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	650	-26.78	0.54	12	0.08	-54.00	2696.00	1965	20221206	-26.41	990	20221013	46.06	1830	-20.98	20230102	1170	23.59	20230411	1965	-26.41	20221206	990	46.06	20221013	2.88	N	001380	500	224 억	401853	N	N	23	N	N
73	20230821	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1428	-2	5	-0.14	1831158	1295	1.88	1414	1428	1414	1859	1001	1430	1414.02	0.89	-125	1534	1482	1441	1389	1348	1461	1368	225	429	500	910	1	1	44964143	642	-26.44	0.53	12	0.00	-54.00	2696.00	1965	20221206	-27.33	990	20221013	44.24	1830	-21.97	20230102	1170	22.05	20230411	1965	-27.33	20221206	990	44.24	20221013	2.88	N	001380	500	224 억	401853	N	N	23	N	N
74	20230818	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1430	-6	5	-0.42	99241292	68888	51.47	1436	1493	1400	1866	1006	1436	1440.62	0.91	-5700	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	643	-26.48	0.53	12	0.15	-54.00	2696.00	1965	20221206	-27.23	990	20221013	44.44	1830	-21.86	20230102	1170	22.22	20230411	1965	-27.23	20221206	990	44.44	20221013	2.91	N	001380	500	224 억	407506	N	N	23	N	N
75	20230818	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1441	5	2	0.35	95073468	65979	49.30	1436	1493	1400	1866	1006	1436	1440.97	0.91	-5022	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	648	-26.69	0.53	12	0.15	-54.00	2696.00	1965	20221206	-26.67	990	20221013	45.56	1830	-21.26	20230102	1170	23.16	20230411	1965	-26.67	20221206	990	45.56	20221013	2.91	N	001380	500	224 억	407506	N	N	49	N	N
76	20230818	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	6	2	0.42	87574652	60757	45.40	1436	1493	1400	1866	1006	1436	1441.39	0.91	-4125	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	648	-26.70	0.53	12	0.14	-54.00	2696.00	1965	20221206	-26.62	990	20221013	45.66	1830	-21.20	20230102	1170	23.25	20230411	1965	-26.62	20221206	990	45.66	20221013	2.91	N	001380	500	224 억	407506	N	N	49	N	N
77	20230818	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1448	12	2	0.84	82091312	56937	42.54	1436	1493	1400	1866	1006	1436	1441.79	0.91	-4978	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	651	-26.81	0.54	12	0.13	-54.00	2696.00	1965	20221206	-26.31	990	20221013	46.26	1830	-20.87	20230102	1170	23.76	20230411	1965	-26.31	20221206	990	46.26	20221013	2.91	N	001380	500	224 억	407506	N	N	49	N	N
78	20230818	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1453	17	2	1.18	78994886	54807	40.95	1436	1493	1400	1866	1006	1436	1441.33	0.91	-4349	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	653	-26.91	0.54	12	0.12	-54.00	2696.00	1965	20221206	-26.06	990	20221013	46.77	1830	-20.60	20230102	1170	24.19	20230411	1965	-26.06	20221206	990	46.77	20221013	2.91	N	001380	500	224 억	407506	N	N	49	N	N
79	20230818	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	11	2	0.77	70022173	48569	36.29	1436	1493	1400	1866	1006	1436	1441.71	0.91	-4082	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	651	-26.80	0.54	12	0.11	-54.00	2696.00	1965	20221206	-26.36	990	20221013	46.16	1830	-20.93	20230102	1170	23.68	20230411	1965	-26.36	20221206	990	46.16	20221013	2.91	N	001380	500	224 억	407506	N	N	49	N	N
80	20230818	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1437	1	2	0.07	28097388	19338	14.45	1436	1493	1400	1866	1006	1436	1452.96	0.91	-3041	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	646	-26.61	0.53	12	0.04	-54.00	2696.00	1965	20221206	-26.87	990	20221013	45.15	1830	-21.48	20230102	1170	22.82	20230411	1965	-26.87	20221206	990	45.15	20221013	2.91	N	001380	500	224 억	407506	N	N	49	N	N
81	20230818	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1434	-2	5	-0.14	896950	625	0.47	1436	1436	1434	1866	1006	1436	1435.12	0.91	254	1505	1470	1450	1415	1395	1460	1405	225	430	500	910	1	1	44964143	645	-26.56	0.53	12	0.00	-54.00	2696.00	1965	20221206	-27.02	990	20221013	44.85	1830	-21.64	20230102	1170	22.56	20230411	1965	-27.02	20221206	990	44.85	20221013	2.91	N	001380	500	224 억	407506	N	N	49	N	N
82	20230817	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1436	-46	5	-3.10	193846528	133833	72.05	1471	1485	1430	1926	1038	1482	1448.42	0.91	-5914	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	646	-26.59	0.53	12	0.30	-54.00	2696.00	1965	20221206	-26.92	990	20221013	45.05	1830	-21.53	20230102	1170	22.74	20230411	1965	-26.92	20221206	990	45.05	20221013	2.93	N	001380	500	224 억	410460	N	N	49	N	N
83	20230817	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1455	-27	5	-1.82	178716802	123317	66.38	1471	1485	1430	1926	1038	1482	1449.25	0.91	-5981	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	654	-26.94	0.54	12	0.27	-54.00	2696.00	1965	20221206	-25.95	990	20221013	46.97	1830	-20.49	20230102	1170	24.36	20230411	1965	-25.95	20221206	990	46.97	20221013	2.93	N	001380	500	224 억	410460	N	N	4	N	N
84	20230817	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1471	-11	5	-0.74	163075144	112596	60.61	1471	1485	1430	1926	1038	1482	1448.32	0.91	-2684	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	661	-27.24	0.55	12	0.25	-54.00	2696.00	1965	20221206	-25.14	990	20221013	48.59	1830	-19.62	20230102	1170	25.73	20230411	1965	-25.14	20221206	990	48.59	20221013	2.93	N	001380	500	224 억	410460	N	N	4	N	N
85	20230817	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1485	3	2	0.20	150189341	103830	55.89	1471	1485	1430	1926	1038	1482	1446.49	0.91	-1546	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	668	-27.50	0.55	12	0.23	-54.00	2696.00	1965	20221206	-24.43	990	20221013	50.00	1830	-18.85	20230102	1170	26.92	20230411	1965	-24.43	20221206	990	50.00	20221013	2.93	N	001380	500	224 억	410460	N	N	4	N	N
86	20230817	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1461	-21	5	-1.42	127870283	88661	47.73	1471	1471	1430	1926	1038	1482	1442.24	0.91	-5045	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	657	-27.06	0.54	12	0.20	-54.00	2696.00	1965	20221206	-25.65	990	20221013	47.58	1830	-20.16	20230102	1170	24.87	20230411	1965	-25.65	20221206	990	47.58	20221013	2.93	N	001380	500	224 억	410460	N	N	4	N	N
87	20230817	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	-32	5	-2.16	117118619	81270	43.75	1471	1471	1430	1926	1038	1482	1441.11	0.91	-8275	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	652	-26.85	0.54	12	0.18	-54.00	2696.00	1965	20221206	-26.21	990	20221013	46.46	1830	-20.77	20230102	1170	23.93	20230411	1965	-26.21	20221206	990	46.46	20221013	2.93	N	001380	500	224 억	410460	N	N	4	N	N
88	20230817	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1443	-39	5	-2.63	63243816	43874	23.62	1471	1471	1430	1926	1038	1482	1441.49	0.91	-3178	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	649	-26.72	0.54	12	0.10	-54.00	2696.00	1965	20221206	-26.56	990	20221013	45.76	1830	-21.15	20230102	1170	23.33	20230411	1965	-26.56	20221206	990	45.76	20221013	2.93	N	001380	500	224 억	410460	N	N	4	N	N
89	20230817	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	-12	5	-0.81	5494056	3737	2.01	1471	1471	1465	1926	1038	1482	1470.18	0.91	-48	1570	1525	1470	1425	1370	1498	1398	225	444	500	940	1	1	44964143	661	-27.22	0.55	12	0.01	-54.00	2696.00	1965	20221206	-25.19	990	20221013	48.48	1830	-19.67	20230102	1170	25.64	20230411	1965	-25.19	20221206	990	48.48	20221013	2.93	N	001380	500	224 억	410460	N	N	4	N	N
90	20230816	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1482	-13	5	-0.87	272968066	185181	132.61	1494	1515	1415	1943	1047	1495	1474.06	0.89	13366	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	666	-27.44	0.55	12	0.41	-54.00	2696.00	1965	20221206	-24.58	990	20221013	49.70	1830	-19.02	20230102	1170	26.67	20230411	1965	-24.58	20221206	990	49.70	20221013	2.92	N	001380	500	224 억	402105	N	N	4	N	N
91	20230816	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	-19	5	-1.27	262413603	178081	127.53	1494	1515	1415	1943	1047	1495	1473.56	0.89	12515	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	664	-27.33	0.55	12	0.40	-54.00	2696.00	1965	20221206	-24.89	990	20221013	49.09	1830	-19.34	20230102	1170	26.15	20230411	1965	-24.89	20221206	990	49.09	20221013	2.92	N	001380	500	224 억	402105	N	N	7	N	N
92	20230816	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	-15	5	-1.00	243698425	165461	118.49	1494	1515	1415	1943	1047	1495	1472.84	0.89	8130	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	665	-27.41	0.55	12	0.37	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.92	N	001380	500	224 억	402105	N	N	7	N	N
93	20230816	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	0	3	0.00	227877618	154797	110.86	1494	1515	1415	1943	1047	1495	1472.10	0.89	7539	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	672	-27.69	0.55	12	0.34	-54.00	2696.00	1965	20221206	-23.92	990	20221013	51.01	1830	-18.31	20230102	1170	27.78	20230411	1965	-23.92	20221206	990	51.01	20221013	2.92	N	001380	500	224 억	402105	N	N	7	N	N
94	20230816	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1486	-9	5	-0.60	223264904	151692	108.63	1494	1515	1415	1943	1047	1495	1471.83	0.89	5922	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	668	-27.52	0.55	12	0.34	-54.00	2696.00	1965	20221206	-24.38	990	20221013	50.10	1830	-18.80	20230102	1170	27.01	20230411	1965	-24.38	20221206	990	50.10	20221013	2.92	N	001380	500	224 억	402105	N	N	7	N	N
95	20230816	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1493	-2	5	-0.13	199356969	135528	97.06	1494	1515	1415	1943	1047	1495	1470.96	0.89	6046	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	671	-27.65	0.55	12	0.30	-54.00	2696.00	1965	20221206	-24.02	990	20221013	50.81	1830	-18.42	20230102	1170	27.61	20230411	1965	-24.02	20221206	990	50.81	20221013	2.92	N	001380	500	224 억	402105	N	N	7	N	N
96	20230816	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1504	9	2	0.60	170264070	116175	83.20	1494	1504	1415	1943	1047	1495	1465.58	0.89	1620	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	676	-27.85	0.56	12	0.26	-54.00	2696.00	1965	20221206	-23.46	990	20221013	51.92	1830	-17.81	20230102	1170	28.55	20230411	1965	-23.46	20221206	990	51.92	20221013	2.92	N	001380	500	224 억	402105	N	N	7	N	N
97	20230816	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1490	-5	5	-0.33	21720878	14539	10.41	1494	1495	1490	1943	1047	1495	1493.97	0.89	-355	1605	1550	1495	1440	1385	1577	1467	225	448	500	950	1	1	44964143	670	-27.59	0.55	12	0.03	-54.00	2696.00	1965	20221206	-24.17	990	20221013	50.51	1830	-18.58	20230102	1170	27.35	20230411	1965	-24.17	20221206	990	50.51	20221013	2.92	N	001380	500	224 억	402105	N	N	7	N	N
98	20230814	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	26	2	1.77	205954967	138978	159.61	1482	1550	1440	1909	1029	1469	1481.85	0.86	15460	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	672	-27.69	0.55	12	0.31	-54.00	2696.00	1965	20221206	-23.92	990	20221013	51.01	1830	-18.31	20230102	1170	27.78	20230411	1965	-23.92	20221206	990	51.01	20221013	2.93	N	001380	500	224 억	386832	N	N	7	N	N
99	20230814	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1493	24	2	1.63	195997508	132312	151.96	1482	1550	1440	1909	1029	1469	1481.33	0.86	13904	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	671	-27.65	0.55	12	0.29	-54.00	2696.00	1965	20221206	-24.02	990	20221013	50.81	1830	-18.42	20230102	1170	27.61	20230411	1965	-24.02	20221206	990	50.81	20221013	2.93	N	001380	500	224 억	386832	N	N	11	N	N
100	20230814	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1493	24	2	1.63	177522516	119880	137.68	1482	1550	1440	1909	1029	1469	1480.84	0.86	10661	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	671	-27.65	0.55	12	0.27	-54.00	2696.00	1965	20221206	-24.02	990	20221013	50.81	1830	-18.42	20230102	1170	27.61	20230411	1965	-24.02	20221206	990	50.81	20221013	2.93	N	001380	500	224 억	386832	N	N	11	N	N
101	20230814	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1496	27	2	1.84	172937100	116806	134.15	1482	1550	1440	1909	1029	1469	1480.55	0.86	10291	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	673	-27.70	0.55	12	0.26	-54.00	2696.00	1965	20221206	-23.87	990	20221013	51.11	1830	-18.25	20230102	1170	27.86	20230411	1965	-23.87	20221206	990	51.11	20221013	2.93	N	001380	500	224 억	386832	N	N	11	N	N
102	20230814	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1493	24	2	1.63	160332344	108384	124.48	1482	1550	1440	1909	1029	1469	1479.30	0.86	10600	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	671	-27.65	0.55	12	0.24	-54.00	2696.00	1965	20221206	-24.02	990	20221013	50.81	1830	-18.42	20230102	1170	27.61	20230411	1965	-24.02	20221206	990	50.81	20221013	2.93	N	001380	500	224 억	386832	N	N	11	N	N
103	20230814	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	26	2	1.77	133413618	90348	103.76	1482	1550	1440	1909	1029	1469	1476.66	0.86	8559	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	672	-27.69	0.55	12	0.20	-54.00	2696.00	1965	20221206	-23.92	990	20221013	51.01	1830	-18.31	20230102	1170	27.78	20230411	1965	-23.92	20221206	990	51.01	20221013	2.93	N	001380	500	224 억	386832	N	N	11	N	N
104	20230814	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1458	-11	5	-0.75	43870657	29903	34.34	1482	1482	1447	1909	1029	1469	1467.10	0.86	3510	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	656	-27.00	0.54	12	0.07	-54.00	2696.00	1965	20221206	-25.80	990	20221013	47.27	1830	-20.33	20230102	1170	24.62	20230411	1965	-25.80	20221206	990	47.27	20221013	2.93	N	001380	500	224 억	386832	N	N	11	N	N
105	20230814	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	11	2	0.75	580650	392	0.45	1482	1482	1480	1909	1029	1469	1481.25	0.86	0	1523	1495	1482	1454	1441	1489	1448	225	440	500	940	1	1	44964143	665	-27.41	0.55	12	0.00	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.93	N	001380	500	224 억	386832	N	N	11	N	N
106	20230811	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1469	-7	5	-0.47	127860415	86160	61.53	1476	1510	1469	1918	1034	1476	1484.00	0.86	2979	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	661	-27.20	0.54	12	0.19	-54.00	2696.00	1965	20221206	-25.24	990	20221013	48.38	1830	-19.73	20230102	1170	25.56	20230411	1965	-25.24	20221206	990	48.38	20221013	2.96	N	001380	500	224 억	384670	N	N	11	N	N
107	20230811	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	0	3	0.00	98004274	65859	47.03	1476	1510	1476	1918	1034	1476	1488.09	0.86	1987	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	664	-27.33	0.55	12	0.15	-54.00	2696.00	1965	20221206	-24.89	990	20221013	49.09	1830	-19.34	20230102	1170	26.15	20230411	1965	-24.89	20221206	990	49.09	20221013	2.96	N	001380	500	224 억	384670	N	N	15	N	N
108	20230811	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1490	14	2	0.95	69363025	46510	33.22	1476	1510	1476	1918	1034	1476	1491.36	0.86	3163	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	670	-27.59	0.55	12	0.10	-54.00	2696.00	1965	20221206	-24.17	990	20221013	50.51	1830	-18.58	20230102	1170	27.35	20230411	1965	-24.17	20221206	990	50.51	20221013	2.96	N	001380	500	224 억	384670	N	N	15	N	N
109	20230811	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1491	15	2	1.02	68561792	45972	32.83	1476	1510	1476	1918	1034	1476	1491.38	0.86	3013	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	670	-27.61	0.55	12	0.10	-54.00	2696.00	1965	20221206	-24.12	990	20221013	50.61	1830	-18.52	20230102	1170	27.44	20230411	1965	-24.12	20221206	990	50.61	20221013	2.96	N	001380	500	224 억	384670	N	N	15	N	N
110	20230811	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1497	21	2	1.42	59315365	39773	28.40	1476	1510	1476	1918	1034	1476	1491.35	0.86	7940	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	673	-27.72	0.56	12	0.09	-54.00	2696.00	1965	20221206	-23.82	990	20221013	51.21	1830	-18.20	20230102	1170	27.95	20230411	1965	-23.82	20221206	990	51.21	20221013	2.96	N	001380	500	224 억	384670	N	N	15	N	N
111	20230811	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1482	6	2	0.41	45045576	30131	21.52	1476	1510	1476	1918	1034	1476	1494.99	0.86	5563	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	666	-27.44	0.55	12	0.07	-54.00	2696.00	1965	20221206	-24.58	990	20221013	49.70	1830	-19.02	20230102	1170	26.67	20230411	1965	-24.58	20221206	990	49.70	20221013	2.96	N	001380	500	224 억	384670	N	N	15	N	N
112	20230811	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	24	2	1.63	35531033	23754	16.96	1476	1510	1476	1918	1034	1476	1495.79	0.86	8295	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	674	-27.78	0.56	12	0.05	-54.00	2696.00	1965	20221206	-23.66	990	20221013	51.52	1830	-18.03	20230102	1170	28.21	20230411	1965	-23.66	20221206	990	51.52	20221013	2.96	N	001380	500	224 억	384670	N	N	15	N	N
113	20230811	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	0	3	0.00	438372	297	0.21	1476	1476	1476	1918	1034	1476	1476.00	0.86	0	1530	1503	1471	1444	1412	1516	1457	225	442	500	940	1	1	44964143	664	-27.33	0.55	12	0.00	-54.00	2696.00	1965	20221206	-24.89	990	20221013	49.09	1830	-19.34	20230102	1170	26.15	20230411	1965	-24.89	20221206	990	49.09	20221013	2.96	N	001380	500	224 억	384670	N	N	15	N	N
114	20230810	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	40	2	2.79	206500337	139725	275.67	1448	1498	1439	1866	1006	1436	1477.91	0.79	34389	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	664	-27.33	0.55	12	0.31	-54.00	2696.00	1965	20221206	-24.89	990	20221013	49.09	1830	-19.34	20230102	1170	26.15	20230411	1965	-24.89	20221206	990	49.09	20221013	2.95	N	001380	500	224 억	354855	N	N	15	N	N
115	20230810	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	44	2	3.06	188925622	127892	252.33	1448	1498	1439	1866	1006	1436	1477.23	0.79	35984	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	665	-27.41	0.55	12	0.28	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.95	N	001380	500	224 억	354855	N	N	6	N	N
116	20230810	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1496	60	2	4.18	170133814	115253	227.39	1448	1498	1439	1866	1006	1436	1476.18	0.79	32398	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	673	-27.70	0.55	12	0.26	-54.00	2696.00	1965	20221206	-23.87	990	20221013	51.11	1830	-18.25	20230102	1170	27.86	20230411	1965	-23.87	20221206	990	51.11	20221013	2.95	N	001380	500	224 억	354855	N	N	6	N	N
117	20230810	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1494	58	2	4.04	147181820	99877	197.05	1448	1497	1439	1866	1006	1436	1473.63	0.79	28466	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	672	-27.67	0.55	12	0.22	-54.00	2696.00	1965	20221206	-23.97	990	20221013	50.91	1830	-18.36	20230102	1170	27.69	20230411	1965	-23.97	20221206	990	50.91	20221013	2.95	N	001380	500	224 억	354855	N	N	6	N	N
118	20230810	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1484	48	2	3.34	102260583	69727	137.57	1448	1495	1439	1866	1006	1436	1466.59	0.79	25749	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	667	-27.48	0.55	12	0.16	-54.00	2696.00	1965	20221206	-24.48	990	20221013	49.90	1830	-18.91	20230102	1170	26.84	20230411	1965	-24.48	20221206	990	49.90	20221013	2.95	N	001380	500	224 억	354855	N	N	6	N	N
119	20230810	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1487	51	2	3.55	85786225	58604	115.62	1448	1495	1439	1866	1006	1436	1463.83	0.79	26068	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	669	-27.54	0.55	12	0.13	-54.00	2696.00	1965	20221206	-24.33	990	20221013	50.20	1830	-18.74	20230102	1170	27.09	20230411	1965	-24.33	20221206	990	50.20	20221013	2.95	N	001380	500	224 억	354855	N	N	6	N	N
120	20230810	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1477	41	2	2.86	43875795	30233	59.65	1448	1477	1439	1866	1006	1436	1451.26	0.79	15705	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	664	-27.35	0.55	12	0.07	-54.00	2696.00	1965	20221206	-24.83	990	20221013	49.19	1830	-19.29	20230102	1170	26.24	20230411	1965	-24.83	20221206	990	49.19	20221013	2.95	N	001380	500	224 억	354855	N	N	6	N	N
121	20230810	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	23	2	1.60	600957	415	0.82	1448	1459	1448	1866	1006	1436	1448.09	0.79	0	1468	1451	1443	1426	1418	1448	1423	225	430	500	910	1	1	44964143	656	-27.02	0.54	12	0.00	-54.00	2696.00	1965	20221206	-25.75	990	20221013	47.37	1830	-20.27	20230102	1170	24.70	20230411	1965	-25.75	20221206	990	47.37	20221013	2.95	N	001380	500	224 억	354855	N	N	6	N	N
122	20230809	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1436	-14	5	-0.97	73392726	50685	48.60	1442	1460	1435	1885	1015	1450	1448.08	0.78	7056	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	646	-26.59	0.53	12	0.11	-54.00	2696.00	1965	20221206	-26.92	990	20221013	45.05	1830	-21.53	20230102	1170	22.74	20230411	1965	-26.92	20221206	990	45.05	20221013	2.84	N	001380	500	224 억	348525	N	N	6	N	N
123	20230809	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1458	8	2	0.55	62949621	43443	41.65	1442	1460	1435	1885	1015	1450	1449.02	0.78	7515	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	656	-27.00	0.54	12	0.10	-54.00	2696.00	1965	20221206	-25.80	990	20221013	47.27	1830	-20.33	20230102	1170	24.62	20230411	1965	-25.80	20221206	990	47.27	20221013	2.84	N	001380	500	224 억	348525	N	N	18	N	N
124	20230809	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1449	-1	5	-0.07	47914237	33092	31.73	1442	1459	1435	1885	1015	1450	1447.91	0.78	6593	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	652	-26.83	0.54	12	0.07	-54.00	2696.00	1965	20221206	-26.26	990	20221013	46.36	1830	-20.82	20230102	1170	23.85	20230411	1965	-26.26	20221206	990	46.36	20221013	2.84	N	001380	500	224 억	348525	N	N	18	N	N
125	20230809	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1449	-1	5	-0.07	33871981	23365	22.40	1442	1459	1435	1885	1015	1450	1449.69	0.78	2978	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	652	-26.83	0.54	12	0.05	-54.00	2696.00	1965	20221206	-26.26	990	20221013	46.36	1830	-20.82	20230102	1170	23.85	20230411	1965	-26.26	20221206	990	46.36	20221013	2.84	N	001380	500	224 억	348525	N	N	18	N	N
126	20230809	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1451	1	2	0.07	27702130	19104	18.32	1442	1459	1435	1885	1015	1450	1450.07	0.78	3956	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	652	-26.87	0.54	12	0.04	-54.00	2696.00	1965	20221206	-26.16	990	20221013	46.57	1830	-20.71	20230102	1170	24.02	20230411	1965	-26.16	20221206	990	46.57	20221013	2.84	N	001380	500	224 억	348525	N	N	18	N	N
127	20230809	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1455	5	2	0.34	26899877	18552	17.79	1442	1459	1435	1885	1015	1450	1449.97	0.78	4136	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	654	-26.94	0.54	12	0.04	-54.00	2696.00	1965	20221206	-25.95	990	20221013	46.97	1830	-20.49	20230102	1170	24.36	20230411	1965	-25.95	20221206	990	46.97	20221013	2.84	N	001380	500	224 억	348525	N	N	18	N	N
128	20230809	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1451	1	2	0.07	11582007	7963	7.64	1442	1459	1435	1885	1015	1450	1454.48	0.78	2479	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	652	-26.87	0.54	12	0.02	-54.00	2696.00	1965	20221206	-26.16	990	20221013	46.57	1830	-20.71	20230102	1170	24.02	20230411	1965	-26.16	20221206	990	46.57	20221013	2.84	N	001380	500	224 억	348525	N	N	18	N	N
129	20230809	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	-8	5	-0.55	252350	175	0.17	1442	1442	1442	1885	1015	1450	1442.00	0.78	0	1509	1479	1462	1432	1415	1471	1424	225	435	500	920	1	1	44964143	648	-26.70	0.53	12	0.00	-54.00	2696.00	1965	20221206	-26.62	990	20221013	45.66	1830	-21.20	20230102	1170	23.25	20230411	1965	-26.62	20221206	990	45.66	20221013	2.84	N	001380	500	224 억	348525	N	N	18	N	N
130	20230808	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	-20	5	-1.36	153267765	104294	52.05	1470	1492	1445	1911	1029	1470	1469.60	0.73	24092	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	652	-26.85	0.54	12	0.23	-54.00	2696.00	1965	20221206	-26.21	990	20221013	46.46	1830	-20.77	20230102	1170	23.93	20230411	1965	-26.21	20221206	990	46.46	20221013	2.79	N	001380	500	224 억	329425	N	N	18	N	N
131	20230808	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1456	-14	5	-0.95	143519063	97568	48.69	1470	1492	1448	1911	1029	1470	1470.97	0.73	23177	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	655	-26.96	0.54	12	0.22	-54.00	2696.00	1965	20221206	-25.90	990	20221013	47.07	1830	-20.44	20230102	1170	24.44	20230411	1965	-25.90	20221206	990	47.07	20221013	2.79	N	001380	500	224 억	329425	N	N	7	N	N
132	20230808	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	0	3	0.00	106742337	72358	36.11	1470	1492	1451	1911	1029	1470	1475.25	0.73	23101	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	661	-27.22	0.55	12	0.16	-54.00	2696.00	1965	20221206	-25.19	990	20221013	48.48	1830	-19.67	20230102	1170	25.64	20230411	1965	-25.19	20221206	990	48.48	20221013	2.79	N	001380	500	224 억	329425	N	N	7	N	N
133	20230808	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	10	2	0.68	93563993	63413	31.65	1470	1492	1451	1911	1029	1470	1475.53	0.73	19858	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	665	-27.41	0.55	12	0.14	-54.00	2696.00	1965	20221206	-24.68	990	20221013	49.49	1830	-19.13	20230102	1170	26.50	20230411	1965	-24.68	20221206	990	49.49	20221013	2.79	N	001380	500	224 억	329425	N	N	7	N	N
134	20230808	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1469	-1	5	-0.07	79363676	53750	26.82	1470	1492	1451	1911	1029	1470	1476.62	0.73	14791	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	661	-27.20	0.54	12	0.12	-54.00	2696.00	1965	20221206	-25.24	990	20221013	48.38	1830	-19.73	20230102	1170	25.56	20230411	1965	-25.24	20221206	990	48.38	20221013	2.79	N	001380	500	224 억	329425	N	N	7	N	N
135	20230808	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1486	16	2	1.09	70961093	48026	23.97	1470	1492	1451	1911	1029	1470	1477.67	0.73	12640	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	668	-27.52	0.55	12	0.11	-54.00	2696.00	1965	20221206	-24.38	990	20221013	50.10	1830	-18.80	20230102	1170	27.01	20230411	1965	-24.38	20221206	990	50.10	20221013	2.79	N	001380	500	224 억	329425	N	N	7	N	N
136	20230808	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	18	2	1.22	61061526	41355	20.64	1470	1492	1451	1911	1029	1470	1476.63	0.73	11410	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	669	-27.56	0.55	12	0.09	-54.00	2696.00	1965	20221206	-24.27	990	20221013	50.30	1830	-18.69	20230102	1170	27.18	20230411	1965	-24.27	20221206	990	50.30	20221013	2.79	N	001380	500	224 억	329425	N	N	7	N	N
137	20230808	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	0	3	0.00	6744468	4589	2.29	1470	1470	1468	1911	1029	1470	1469.65	0.73	-431	1558	1514	1492	1448	1426	1503	1437	225	441	500	940	1	1	44964143	661	-27.22	0.55	12	0.01	-54.00	2696.00	1965	20221206	-25.19	990	20221013	48.48	1830	-19.67	20230102	1170	25.64	20230411	1965	-25.19	20221206	990	48.48	20221013	2.79	N	001380	500	224 억	329425	N	N	7	N	N
138	20230807	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	-33	5	-2.20	301745576	200382	80.19	1506	1536	1470	1953	1053	1503	1506.27	0.68	28013	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	661	-27.22	0.55	12	0.45	-54.00	2696.00	1965	20221206	-25.19	990	20221013	48.48	1830	-19.67	20230102	1170	25.64	20230411	1965	-25.19	20221206	990	48.48	20221013	2.81	N	001380	500	224 억	305357	N	N	7	N	N
139	20230807	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1492	-11	5	-0.73	244288004	161609	64.67	1506	1536	1483	1953	1053	1503	1511.63	0.68	25487	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	671	-27.63	0.55	12	0.36	-54.00	2696.00	1965	20221206	-24.07	990	20221013	50.71	1830	-18.47	20230102	1170	27.52	20230411	1965	-24.07	20221206	990	50.71	20221013	2.81	N	001380	500	224 억	305357	N	N	6	N	N
140	20230807	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1498	-5	5	-0.33	229195854	151521	60.64	1506	1536	1483	1953	1053	1503	1512.68	0.68	24946	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	674	-27.74	0.56	12	0.34	-54.00	2696.00	1965	20221206	-23.77	990	20221013	51.31	1830	-18.14	20230102	1170	28.03	20230411	1965	-23.77	20221206	990	51.31	20221013	2.81	N	001380	500	224 억	305357	N	N	6	N	N
141	20230807	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	11	2	0.73	205100604	135460	54.21	1506	1536	1483	1953	1053	1503	1514.16	0.68	23078	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	681	-28.04	0.56	12	0.30	-54.00	2696.00	1965	20221206	-22.95	990	20221013	52.93	1830	-17.27	20230102	1170	29.40	20230411	1965	-22.95	20221206	990	52.93	20221013	2.81	N	001380	500	224 억	305357	N	N	6	N	N
142	20230807	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	31	2	2.06	178154680	117723	47.11	1506	1534	1483	1953	1053	1503	1513.40	0.68	23724	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	690	-28.41	0.57	12	0.26	-54.00	2696.00	1965	20221206	-21.93	990	20221013	54.95	1830	-16.17	20230102	1170	31.11	20230411	1965	-21.93	20221206	990	54.95	20221013	2.81	N	001380	500	224 억	305357	N	N	6	N	N
143	20230807	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	26	2	1.73	143387845	94991	38.01	1506	1530	1483	1953	1053	1503	1509.53	0.68	18332	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	688	-28.31	0.57	12	0.21	-54.00	2696.00	1965	20221206	-22.19	990	20221013	54.44	1830	-16.45	20230102	1170	30.68	20230411	1965	-22.19	20221206	990	54.44	20221013	2.81	N	001380	500	224 억	305357	N	N	6	N	N
144	20230807	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	0	3	0.00	100977646	67005	26.81	1506	1522	1483	1953	1053	1503	1507.06	0.68	207	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	676	-27.83	0.56	12	0.15	-54.00	2696.00	1965	20221206	-23.51	990	20221013	51.82	1830	-17.87	20230102	1170	28.46	20230411	1965	-23.51	20221206	990	51.82	20221013	2.81	N	001380	500	224 억	305357	N	N	6	N	N
145	20230807	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	7	2	0.47	10948542	7261	2.91	1506	1517	1506	1953	1053	1503	1508.35	0.68	-1875	1571	1536	1469	1434	1367	1554	1452	225	450	500	960	1	1	44964143	679	-27.96	0.56	12	0.02	-54.00	2696.00	1965	20221206	-23.16	990	20221013	52.53	1830	-17.49	20230102	1170	29.06	20230411	1965	-23.16	20221206	990	52.53	20221013	2.81	N	001380	500	224 억	305357	N	N	6	N	N
146	20230804	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	79	2	5.55	365312568	248667	230.89	1402	1504	1402	1851	997	1424	1469.08	0.63	14154	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	676	-27.83	0.56	12	0.55	-54.00	2696.00	1965	20221206	-23.51	990	20221013	51.82	1830	-17.87	20230102	1170	28.46	20230411	1965	-23.51	20221206	990	51.82	20221013	2.78	N	001380	500	224 억	284019	N	N	6	N	N
147	20230804	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1501	77	2	5.41	338956354	231119	214.60	1402	1501	1402	1851	997	1424	1466.59	0.63	12467	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	675	-27.80	0.56	12	0.51	-54.00	2696.00	1965	20221206	-23.61	990	20221013	51.62	1830	-17.98	20230102	1170	28.29	20230411	1965	-23.61	20221206	990	51.62	20221013	2.78	N	001380	500	224 억	284019	N	N	8	N	N
148	20230804	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1479	55	2	3.86	216674468	149245	138.58	1402	1483	1402	1851	997	1424	1451.80	0.63	5756	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	665	-27.39	0.55	12	0.33	-54.00	2696.00	1965	20221206	-24.73	990	20221013	49.39	1830	-19.18	20230102	1170	26.41	20230411	1965	-24.73	20221206	990	49.39	20221013	2.78	N	001380	500	224 억	284019	N	N	8	N	N
149	20230804	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1453	29	2	2.04	142681751	98930	91.86	1402	1462	1402	1851	997	1424	1442.25	0.63	-1378	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	653	-26.91	0.54	12	0.22	-54.00	2696.00	1965	20221206	-26.06	990	20221013	46.77	1830	-20.60	20230102	1170	24.19	20230411	1965	-26.06	20221206	990	46.77	20221013	2.78	N	001380	500	224 억	284019	N	N	8	N	N
150	20230804	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1433	9	2	0.63	118831128	82377	76.49	1402	1462	1402	1851	997	1424	1442.53	0.63	-4341	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	644	-26.54	0.53	12	0.18	-54.00	2696.00	1965	20221206	-27.07	990	20221013	44.75	1830	-21.69	20230102	1170	22.48	20230411	1965	-27.07	20221206	990	44.75	20221013	2.78	N	001380	500	224 억	284019	N	N	8	N	N
151	20230804	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1431	7	2	0.49	106776998	73957	68.67	1402	1462	1402	1851	997	1424	1443.77	0.63	-3314	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	643	-26.50	0.53	12	0.16	-54.00	2696.00	1965	20221206	-27.18	990	20221013	44.55	1830	-21.80	20230102	1170	22.31	20230411	1965	-27.18	20221206	990	44.55	20221013	2.78	N	001380	500	224 억	284019	N	N	8	N	N
152	20230804	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1438	14	2	0.98	95114956	65853	61.15	1402	1462	1402	1851	997	1424	1444.35	0.63	-3990	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	647	-26.63	0.53	12	0.15	-54.00	2696.00	1965	20221206	-26.82	990	20221013	45.25	1830	-21.42	20230102	1170	22.91	20230411	1965	-26.82	20221206	990	45.25	20221013	2.78	N	001380	500	224 억	284019	N	N	8	N	N
153	20230804	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	-20	5	-1.40	735093	524	0.49	1402	1424	1402	1851	997	1424	1402.85	0.63	10	1468	1445	1401	1378	1334	1457	1390	225	427	500	910	1	1	44964143	631	-26.00	0.52	12	0.00	-54.00	2696.00	1965	20221206	-28.55	990	20221013	41.82	1830	-23.28	20230102	1170	20.00	20230411	1965	-28.55	20221206	990	41.82	20221013	2.78	N	001380	500	224 억	284019	N	N	8	N	N
154	20230803	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1424	55	2	4.02	150332696	107526	185.61	1361	1424	1357	1779	959	1369	1398.07	0.59	14314	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	640	-26.37	0.53	12	0.24	-54.00	2696.00	1965	20221206	-27.53	990	20221013	43.84	1830	-22.19	20230102	1170	21.71	20230411	1965	-27.53	20221206	990	43.84	20221013	2.77	N	001380	500	224 억	265572	N	N	8	N	N
155	20230803	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1416	47	2	3.43	138430732	99158	171.17	1361	1422	1357	1779	959	1369	1396.06	0.59	14770	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	637	-26.22	0.53	12	0.22	-54.00	2696.00	1965	20221206	-27.94	990	20221013	43.03	1830	-22.62	20230102	1170	21.03	20230411	1965	-27.94	20221206	990	43.03	20221013	2.77	N	001380	500	224 억	265572	N	N	12	N	N
156	20230803	140114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1418	49	2	3.58	112530905	80915	139.67	1361	1418	1357	1779	959	1369	1390.73	0.59	14424	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	638	-26.26	0.53	12	0.18	-54.00	2696.00	1965	20221206	-27.84	990	20221013	43.23	1830	-22.51	20230102	1170	21.20	20230411	1965	-27.84	20221206	990	43.23	20221013	2.77	N	001380	500	224 억	265572	N	N	12	N	N
157	20230803	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1408	39	2	2.85	100067166	72104	124.47	1361	1416	1357	1779	959	1369	1387.82	0.59	11441	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	633	-26.07	0.52	12	0.16	-54.00	2696.00	1965	20221206	-28.35	990	20221013	42.22	1830	-23.06	20230102	1170	20.34	20230411	1965	-28.35	20221206	990	42.22	20221013	2.77	N	001380	500	224 억	265572	N	N	12	N	N
158	20230803	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1378	9	2	0.66	61591164	44695	77.15	1361	1403	1357	1779	959	1369	1378.03	0.59	2494	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	620	-25.52	0.51	12	0.10	-54.00	2696.00	1965	20221206	-29.87	990	20221013	39.19	1830	-24.70	20230102	1170	17.78	20230411	1965	-29.87	20221206	990	39.19	20221013	2.77	N	001380	500	224 억	265572	N	N	12	N	N
159	20230803	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1388	19	2	1.39	50589689	36712	63.37	1361	1403	1357	1779	959	1369	1378.02	0.59	5729	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	624	-25.70	0.51	12	0.08	-54.00	2696.00	1965	20221206	-29.36	990	20221013	40.20	1830	-24.15	20230102	1170	18.63	20230411	1965	-29.36	20221206	990	40.20	20221013	2.77	N	001380	500	224 억	265572	N	N	12	N	N
160	20230803	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	31	2	2.26	45258207	32889	56.77	1361	1403	1357	1779	959	1369	1376.09	0.59	6406	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	629	-25.93	0.52	12	0.07	-54.00	2696.00	1965	20221206	-28.75	990	20221013	41.41	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	990	41.41	20221013	2.77	N	001380	500	224 억	265572	N	N	12	N	N
161	20230803	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	-8	5	-0.58	2408970	1770	3.06	1361	1361	1361	1779	959	1369	1361.00	0.59	-1487	1429	1399	1384	1354	1339	1391	1346	225	410	500	870	1	1	44964143	612	-25.20	0.50	12	0.00	-54.00	2696.00	1965	20221206	-30.74	990	20221013	37.47	1830	-25.63	20230102	1170	16.32	20230411	1965	-30.74	20221206	990	37.47	20221013	2.77	N	001380	500	224 억	265572	N	N	12	N	N
162	20230802	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1369	-21	5	-1.51	80290079	57881	119.77	1390	1414	1369	1807	973	1390	1387.16	0.59	1253	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	616	-25.35	0.51	12	0.13	-54.00	2696.00	1965	20221206	-30.33	990	20221013	38.28	1830	-25.19	20230102	1170	17.01	20230411	1965	-30.33	20221206	990	38.28	20221013	2.78	N	001380	500	224 억	264319	N	N	12	N	N
163	20230802	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	-15	5	-1.08	75973107	54733	113.25	1390	1414	1371	1807	973	1390	1388.07	0.59	126	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	618	-25.46	0.51	12	0.12	-54.00	2696.00	1965	20221206	-30.03	990	20221013	38.89	1830	-24.86	20230102	1170	17.52	20230411	1965	-30.03	20221206	990	38.89	20221013	2.78	N	001380	500	224 억	264319	N	N	10	N	N
164	20230802	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	-5	5	-0.36	65747979	47297	97.87	1390	1414	1372	1807	973	1390	1390.11	0.59	-1864	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	623	-25.65	0.51	12	0.11	-54.00	2696.00	1965	20221206	-29.52	990	20221013	39.90	1830	-24.32	20230102	1170	18.38	20230411	1965	-29.52	20221206	990	39.90	20221013	2.78	N	001380	500	224 억	264319	N	N	10	N	N
165	20230802	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	14	2	1.01	38324523	27491	56.88	1390	1414	1375	1807	973	1390	1394.08	0.59	-447	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	631	-26.00	0.52	12	0.06	-54.00	2696.00	1965	20221206	-28.55	990	20221013	41.82	1830	-23.28	20230102	1170	20.00	20230411	1965	-28.55	20221206	990	41.82	20221013	2.78	N	001380	500	224 억	264319	N	N	10	N	N
166	20230802	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	1	2	0.07	32683600	23455	48.53	1390	1414	1375	1807	973	1390	1393.46	0.59	796	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	625	-25.76	0.52	12	0.05	-54.00	2696.00	1965	20221206	-29.21	990	20221013	40.51	1830	-23.99	20230102	1170	18.89	20230411	1965	-29.21	20221206	990	40.51	20221013	2.78	N	001380	500	224 억	264319	N	N	10	N	N
167	20230802	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1403	13	2	0.94	26250733	18849	39.00	1390	1414	1375	1807	973	1390	1392.69	0.59	1873	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	631	-25.98	0.52	12	0.04	-54.00	2696.00	1965	20221206	-28.60	990	20221013	41.72	1830	-23.33	20230102	1170	19.91	20230411	1965	-28.60	20221206	990	41.72	20221013	2.78	N	001380	500	224 억	264319	N	N	10	N	N
168	20230802	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	10	2	0.72	15222249	10982	22.72	1390	1400	1375	1807	973	1390	1386.11	0.59	1652	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	629	-25.93	0.52	12	0.02	-54.00	2696.00	1965	20221206	-28.75	990	20221013	41.41	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	990	41.41	20221013	2.78	N	001380	500	224 억	264319	N	N	10	N	N
169	20230802	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	-3	5	-0.22	503147	362	0.75	1390	1390	1387	1807	973	1390	1389.91	0.59	-1	1437	1413	1397	1373	1357	1405	1365	225	417	500	880	1	1	44964143	624	-25.69	0.51	12	0.00	-54.00	2696.00	1965	20221206	-29.41	990	20221013	40.10	1830	-24.21	20230102	1170	18.55	20230411	1965	-29.41	20221206	990	40.10	20221013	2.78	N	001380	500	224 억	264319	N	N	10	N	N
170	20230801	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	-5	5	-0.36	67309337	48328	81.77	1420	1421	1381	1813	977	1395	1392.76	0.61	-10909	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	625	-25.74	0.52	12	0.11	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.75	N	001380	500	224 억	275228	N	N	10	N	N
171	20230801	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	-6	5	-0.43	60334303	43288	73.25	1420	1421	1381	1813	977	1395	1393.79	0.61	-10497	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	625	-25.72	0.52	12	0.10	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	990	40.30	20221013	2.75	N	001380	500	224 억	275228	N	N	7	N	N
172	20230801	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	-8	5	-0.57	49044412	35133	59.45	1420	1421	1385	1813	977	1395	1395.96	0.61	-10846	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	624	-25.69	0.51	12	0.08	-54.00	2696.00	1965	20221206	-29.41	990	20221013	40.10	1830	-24.21	20230102	1170	18.55	20230411	1965	-29.41	20221206	990	40.10	20221013	2.75	N	001380	500	224 억	275228	N	N	7	N	N
173	20230801	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	2	2	0.14	40991661	29340	49.64	1420	1421	1387	1813	977	1395	1397.13	0.61	-8048	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	628	-25.87	0.52	12	0.07	-54.00	2696.00	1965	20221206	-28.91	990	20221013	41.11	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	990	41.11	20221013	2.75	N	001380	500	224 억	275228	N	N	7	N	N
174	20230801	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-1	5	-0.07	30255537	21637	36.61	1420	1421	1387	1813	977	1395	1398.32	0.61	-6817	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	627	-25.81	0.52	12	0.05	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	990	40.81	20221013	2.75	N	001380	500	224 억	275228	N	N	7	N	N
175	20230801	110114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	0	3	0.00	22760935	16249	27.49	1420	1421	1395	1813	977	1395	1400.76	0.61	-3704	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	627	-25.83	0.52	12	0.04	-54.00	2696.00	1965	20221206	-29.01	990	20221013	40.91	1830	-23.77	20230102	1170	19.23	20230411	1965	-29.01	20221206	990	40.91	20221013	2.75	N	001380	500	224 억	275228	N	N	7	N	N
176	20230801	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	5	2	0.36	11441612	8145	13.78	1420	1421	1396	1813	977	1395	1404.74	0.61	-1780	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	629	-25.93	0.52	12	0.02	-54.00	2696.00	1965	20221206	-28.75	990	20221013	41.41	1830	-23.50	20230102	1170	19.66	20230411	1965	-28.75	20221206	990	41.41	20221013	2.75	N	001380	500	224 억	275228	N	N	7	N	N
177	20230801	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1421	26	2	1.86	2776152	1955	3.31	1420	1421	1420	1813	977	1395	1420.03	0.61	-685	1431	1412	1393	1374	1355	1422	1384	225	418	500	890	1	1	44964143	639	-26.31	0.53	12	0.00	-54.00	2696.00	1965	20221206	-27.68	990	20221013	43.54	1830	-22.35	20230102	1170	21.45	20230411	1965	-27.68	20221206	990	43.54	20221013	2.75	N	001380	500	224 억	275228	N	N	7	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History