KissMeData/001380/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 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	20230927	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	-226	5	-14.04	1446558071	1041747	190.52	1460	1460	1335	2090	1127	1610	1388.52	0.66	-84050	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	622	-25.63	0.51	12	2.32	-54.00	2696.00	1965	20221206	-29.57	990	20221013	39.80	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	990	39.80	20221013	3.14	N	001380	500	224 억	298166	N	N	9	N	N
3	20230927	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	-211	5	-13.11	1394206281	1004068	183.63	1460	1460	1335	2090	1127	1610	1388.49	0.66	-84123	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	629	-25.91	0.52	12	2.23	-54.00	2696.00	1965	20221206	-28.80	990	20221013	41.31	1830	-23.55	20230102	1170	19.57	20230411	1965	-28.80	20221206	990	41.31	20221013	3.14	N	001380	500	224 억	298166	N	N	19	N	N
4	20230927	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1385	-225	5	-13.98	1272515676	916625	167.64	1460	1460	1335	2090	1127	1610	1388.19	0.66	-65150	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	623	-25.65	0.51	12	2.04	-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	3.14	N	001380	500	224 억	298166	N	N	19	N	N
5	20230927	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1372	-238	5	-14.78	1203041677	866441	158.46	1460	1460	1335	2090	1127	1610	1388.41	0.66	-53176	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	617	-25.41	0.51	12	1.93	-54.00	2696.00	1965	20221206	-30.18	990	20221013	38.59	1830	-25.03	20230102	1170	17.26	20230411	1965	-30.18	20221206	990	38.59	20221013	3.14	N	001380	500	224 억	298166	N	N	19	N	N
6	20230927	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1396	-214	5	-13.29	1065842966	766678	140.21	1460	1460	1335	2090	1127	1610	1390.12	0.66	-8359	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	628	-25.85	0.52	12	1.71	-54.00	2696.00	1965	20221206	-28.96	990	20221013	41.01	1830	-23.72	20230102	1170	19.32	20230411	1965	-28.96	20221206	990	41.01	20221013	3.14	N	001380	500	224 억	298166	N	N	19	N	N
7	20230927	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1417	-193	5	-11.99	972978530	700352	128.08	1460	1460	1335	2090	1127	1610	1389.17	0.66	17652	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	637	-26.24	0.53	12	1.56	-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	3.14	N	001380	500	224 억	298166	N	N	19	N	N
8	20230927	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	-234	5	-14.53	806577179	580345	106.14	1460	1460	1335	2090	1127	1610	1389.71	0.66	26099	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	619	-25.48	0.51	12	1.29	-54.00	2696.00	1965	20221206	-29.97	990	20221013	38.99	1830	-24.81	20230102	1170	17.61	20230411	1965	-29.97	20221206	990	38.99	20221013	3.14	N	001380	500	224 억	298166	N	N	19	N	N
9	20230927	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	0	3	0.00	500710	311	0.06	0	0	0	2090	1127	1610	0.00	0.66	0	1714	1661	1617	1564	1520	1640	1543	225	480	500	1030	1	1	44964143	724	-29.81	0.60	12	0.00	-54.00	2696.00	1965	20221206	-18.07	990	20221013	62.63	1830	-12.02	20230102	1170	37.61	20230411	1965	-18.07	20221206	990	62.63	20221013	3.14	N	001380	500	224 억	298166	Y	N	19	N	N
10	20230926	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-21	5	-1.29	859799342	529878	43.71	1630	1670	1573	2120	1142	1631	1622.70	0.68	1786	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	724	-29.81	0.60	12	1.18	-54.00	2696.00	1965	20221206	-18.07	990	20221013	62.63	1830	-12.02	20230102	1170	37.61	20230411	1965	-18.07	20221206	990	62.63	20221013	2.62	N	001380	500	224 억	306535	N	N	19	N	N
11	20230926	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	-13	5	-0.80	698982009	429061	35.39	1630	1670	1613	2120	1142	1631	1629.10	0.68	-2054	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	728	-29.96	0.60	12	0.95	-54.00	2696.00	1965	20221206	-17.66	990	20221013	63.43	1830	-11.58	20230102	1170	38.29	20230411	1965	-17.66	20221206	990	63.43	20221013	2.62	N	001380	500	224 억	306535	N	N	39	N	N
12	20230926	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	2	2	0.12	579951357	355780	29.35	1630	1670	1614	2120	1142	1631	1630.08	0.68	7415	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	734	-30.24	0.61	12	0.79	-54.00	2696.00	1965	20221206	-16.90	990	20221013	64.95	1830	-10.77	20230102	1170	39.57	20230411	1965	-16.90	20221206	990	64.95	20221013	2.62	N	001380	500	224 억	306535	N	N	39	N	N
13	20230926	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	9	2	0.55	526708971	323184	26.66	1630	1670	1614	2120	1142	1631	1629.75	0.68	7829	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	737	-30.37	0.61	12	0.72	-54.00	2696.00	1965	20221206	-16.54	990	20221013	65.66	1830	-10.38	20230102	1170	40.17	20230411	1965	-16.54	20221206	990	65.66	20221013	2.62	N	001380	500	224 억	306535	N	N	39	N	N
14	20230926	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	2	2	0.12	458753979	281548	23.22	1630	1670	1614	2120	1142	1631	1629.40	0.68	8509	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	734	-30.24	0.61	12	0.63	-54.00	2696.00	1965	20221206	-16.90	990	20221013	64.95	1830	-10.77	20230102	1170	39.57	20230411	1965	-16.90	20221206	990	64.95	20221013	2.62	N	001380	500	224 억	306535	N	N	39	N	N
15	20230926	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	1	2	0.06	402920710	247347	20.40	1630	1670	1614	2120	1142	1631	1628.97	0.68	6520	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	734	-30.22	0.61	12	0.55	-54.00	2696.00	1965	20221206	-16.95	990	20221013	64.85	1830	-10.82	20230102	1170	39.49	20230411	1965	-16.95	20221206	990	64.85	20221013	2.62	N	001380	500	224 억	306535	N	N	39	N	N
16	20230926	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	-12	5	-0.74	305509054	187551	15.47	1630	1670	1614	2120	1142	1631	1628.94	0.68	-11194	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	728	-29.98	0.60	12	0.42	-54.00	2696.00	1965	20221206	-17.61	990	20221013	63.54	1830	-11.53	20230102	1170	38.38	20230411	1965	-17.61	20221206	990	63.54	20221013	2.62	N	001380	500	224 억	306535	N	N	39	N	N
17	20230926	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-3	5	-0.18	11898779	7300	0.60	1630	1631	1623	2120	1142	1631	1629.97	0.68	-4202	1775	1702	1639	1566	1503	1671	1535	225	489	500	1040	1	1	44964143	732	-30.15	0.60	12	0.02	-54.00	2696.00	1965	20221206	-17.15	990	20221013	64.44	1830	-11.04	20230102	1170	39.15	20230411	1965	-17.15	20221206	990	64.44	20221013	2.62	N	001380	500	224 억	306535	N	N	39	N	N
18	20230925	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	-57	5	-3.38	1992426066	1203212	11.51	1650	1712	1576	2190	1182	1688	1655.94	0.60	35223	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	733	-30.20	0.60	12	2.68	-54.00	2696.00	1965	20221206	-17.00	990	20221013	64.75	1830	-10.87	20230102	1170	39.40	20230411	1965	-17.00	20221206	990	64.75	20221013	2.63	N	001380	500	224 억	269946	N	N	39	N	N
19	20230925	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-53	5	-3.14	1888325841	1139578	10.90	1650	1712	1576	2190	1182	1688	1657.03	0.60	35219	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	735	-30.28	0.61	12	2.53	-54.00	2696.00	1965	20221206	-16.79	990	20221013	65.15	1830	-10.66	20230102	1170	39.74	20230411	1965	-16.79	20221206	990	65.15	20221013	2.63	N	001380	500	224 억	269946	N	N	12	N	N
20	20230925	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	-33	5	-1.95	1758086725	1060926	10.15	1650	1712	1576	2190	1182	1688	1657.12	0.60	51561	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	744	-30.65	0.61	12	2.36	-54.00	2696.00	1965	20221206	-15.78	990	20221013	67.17	1830	-9.56	20230102	1170	41.45	20230411	1965	-15.78	20221206	990	67.17	20221013	2.63	N	001380	500	224 억	269946	N	N	12	N	N
21	20230925	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	0	3	0.00	1658577474	1001224	9.58	1650	1712	1576	2190	1182	1688	1656.54	0.60	50380	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	759	-31.26	0.63	12	2.23	-54.00	2696.00	1965	20221206	-14.10	990	20221013	70.51	1830	-7.76	20230102	1170	44.27	20230411	1965	-14.10	20221206	990	70.51	20221013	2.63	N	001380	500	224 억	269946	N	N	12	N	N
22	20230925	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	-35	5	-2.07	1456680181	881048	8.43	1650	1712	1576	2190	1182	1688	1653.34	0.60	33524	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	743	-30.61	0.61	12	1.96	-54.00	2696.00	1965	20221206	-15.88	990	20221013	66.97	1830	-9.67	20230102	1170	41.28	20230411	1965	-15.88	20221206	990	66.97	20221013	2.63	N	001380	500	224 억	269946	N	N	12	N	N
23	20230925	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1644	-44	5	-2.61	1398271508	845570	8.09	1650	1712	1576	2190	1182	1688	1653.63	0.60	32036	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	739	-30.44	0.61	12	1.88	-54.00	2696.00	1965	20221206	-16.34	990	20221013	66.06	1830	-10.16	20230102	1170	40.51	20230411	1965	-16.34	20221206	990	66.06	20221013	2.63	N	001380	500	224 억	269946	N	N	12	N	N
24	20230925	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	-38	5	-2.25	1113418686	673983	6.45	1650	1712	1576	2190	1182	1688	1651.99	0.60	52549	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	742	-30.56	0.61	12	1.50	-54.00	2696.00	1965	20221206	-16.03	990	20221013	66.67	1830	-9.84	20230102	1170	41.03	20230411	1965	-16.03	20221206	990	66.67	20221013	2.63	N	001380	500	224 억	269946	N	N	12	N	N
25	20230925	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-55	5	-3.26	122261712	74591	0.71	1650	1651	1612	2190	1182	1688	1638.95	0.60	-19341	1890	1789	1683	1582	1476	1839	1632	225	502	500	1080	1	1	44964143	734	-30.24	0.61	12	0.17	-54.00	2696.00	1965	20221206	-16.90	990	20221013	64.95	1830	-10.77	20230102	1170	39.57	20230411	1965	-16.90	20221206	990	64.95	20221013	2.63	N	001380	500	224 억	269946	N	N	12	N	N
26	20230922	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	162	2	10.62	17438265965	10358355	4901.46	1580	1784	1577	1983	1069	1526	1683.49	1.10	-233952	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	759	-31.26	0.63	12	23.04	-54.00	2696.00	1965	20221206	-14.10	990	20221013	70.51	1830	-7.76	20230102	1170	44.27	20230411	1965	-14.10	20221206	990	70.51	20221013	2.66	N	001380	500	224 억	496626	N	N	12	N	N
27	20230922	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	106	2	6.95	16937720184	10058711	4759.67	1580	1784	1577	1983	1069	1526	1683.89	1.10	-229884	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	734	-30.22	0.61	12	22.37	-54.00	2696.00	1965	20221206	-16.95	990	20221013	64.85	1830	-10.82	20230102	1170	39.49	20230411	1965	-16.95	20221206	990	64.85	20221013	2.66	N	001380	500	224 억	496626	N	N	15	N	N
28	20230922	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	116	2	7.60	16428211658	9746976	4612.16	1580	1784	1577	1983	1069	1526	1685.47	1.10	-237965	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	738	-30.41	0.61	12	21.68	-54.00	2696.00	1965	20221206	-16.44	990	20221013	65.86	1830	-10.27	20230102	1170	40.34	20230411	1965	-16.44	20221206	990	65.86	20221013	2.66	N	001380	500	224 억	496626	N	N	15	N	N
29	20230922	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	140	2	9.17	15975154000	9472956	4482.50	1580	1784	1577	1983	1069	1526	1686.40	1.10	-218859	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	749	-30.85	0.62	12	21.07	-54.00	2696.00	1965	20221206	-15.22	990	20221013	68.28	1830	-8.96	20230102	1170	42.39	20230411	1965	-15.22	20221206	990	68.28	20221013	2.66	N	001380	500	224 억	496626	N	N	15	N	N
30	20230922	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	140	2	9.17	14652168097	8694082	4113.94	1580	1784	1577	1983	1069	1526	1685.30	1.10	-221398	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	749	-30.85	0.62	12	19.34	-54.00	2696.00	1965	20221206	-15.22	990	20221013	68.28	1830	-8.96	20230102	1170	42.39	20230411	1965	-15.22	20221206	990	68.28	20221013	2.66	N	001380	500	224 억	496626	N	N	15	N	N
31	20230922	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	160	2	10.48	13739149691	8145111	3854.18	1580	1784	1577	1983	1069	1526	1686.80	1.10	-216787	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	758	-31.22	0.63	12	18.11	-54.00	2696.00	1965	20221206	-14.20	990	20221013	70.30	1830	-7.87	20230102	1170	44.10	20230411	1965	-14.20	20221206	990	70.30	20221013	2.66	N	001380	500	224 억	496626	N	N	15	N	N
32	20230922	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	87	2	5.70	9982658687	5914735	2798.79	1580	1784	1577	1983	1069	1526	1687.76	1.10	-155179	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	725	-29.87	0.60	12	13.15	-54.00	2696.00	1965	20221206	-17.91	990	20221013	62.93	1830	-11.86	20230102	1170	37.86	20230411	1965	-17.91	20221206	990	62.93	20221013	2.66	N	001380	500	224 억	496626	N	N	15	N	N
33	20230922	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1737	211	2	13.83	961384239	569001	269.25	1580	1737	1580	1983	1069	1526	1689.60	1.10	2477	1629	1577	1536	1484	1443	1557	1464	225	457	500	970	1	1	44964143	781	-32.17	0.64	12	1.27	-54.00	2696.00	1965	20221206	-11.60	990	20221013	75.45	1830	-5.08	20230102	1170	48.46	20230411	1965	-11.60	20221206	990	75.45	20221013	2.66	N	001380	500	224 억	496626	Y	N	15	N	N
34	20230921	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	-46	5	-2.93	247223110	161652	322.74	1572	1588	1495	2040	1101	1572	1529.35	1.12	1004	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	686	-28.26	0.57	12	0.36	-54.00	2696.00	1965	20221206	-22.34	990	20221013	54.14	1830	-16.61	20230102	1170	30.43	20230411	1965	-22.34	20221206	990	54.14	20221013	2.69	N	001380	500	224 억	502962	N	N	15	N	N
35	20230921	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	-77	5	-4.90	244149709	159612	318.66	1572	1588	1495	2040	1101	1572	1529.65	1.12	2790	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	672	-27.69	0.55	12	0.35	-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	2.69	N	001380	500	224 억	502962	N	N	28	N	N
36	20230921	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	-62	5	-3.94	211931291	138154	275.82	1572	1588	1501	2040	1101	1572	1534.02	1.12	4240	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	679	-27.96	0.56	12	0.31	-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	2.69	N	001380	500	224 억	502962	N	N	28	N	N
37	20230921	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1505	-67	5	-4.26	176369151	114519	228.64	1572	1588	1503	2040	1101	1572	1540.09	1.12	3687	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	677	-27.87	0.56	12	0.25	-54.00	2696.00	1965	20221206	-23.41	990	20221013	52.02	1830	-17.76	20230102	1170	28.63	20230411	1965	-23.41	20221206	990	52.02	20221013	2.69	N	001380	500	224 억	502962	N	N	28	N	N
38	20230921	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-52	5	-3.31	116039801	74455	148.65	1572	1588	1511	2040	1101	1572	1558.52	1.12	-6197	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	683	-28.15	0.56	12	0.17	-54.00	2696.00	1965	20221206	-22.65	990	20221013	53.54	1830	-16.94	20230102	1170	29.91	20230411	1965	-22.65	20221206	990	53.54	20221013	2.69	N	001380	500	224 억	502962	N	N	28	N	N
39	20230921	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1540	-32	5	-2.04	93990630	59968	119.73	1572	1588	1536	2040	1101	1572	1567.35	1.12	-6153	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	692	-28.52	0.57	12	0.13	-54.00	2696.00	1965	20221206	-21.63	990	20221013	55.56	1830	-15.85	20230102	1170	31.62	20230411	1965	-21.63	20221206	990	55.56	20221013	2.69	N	001380	500	224 억	502962	N	N	28	N	N
40	20230921	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	-15	5	-0.95	72114244	45786	91.41	1572	1588	1542	2040	1101	1572	1575.03	1.12	-3889	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	700	-28.83	0.58	12	0.10	-54.00	2696.00	1965	20221206	-20.76	990	20221013	57.27	1830	-14.92	20230102	1170	33.08	20230411	1965	-20.76	20221206	990	57.27	20221013	2.69	N	001380	500	224 억	502962	N	N	28	N	N
41	20230921	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	0	3	0.00	2626812	1671	3.34	1572	1572	1572	2040	1101	1572	1572.00	1.12	-42	1602	1587	1558	1543	1514	1594	1550	225	468	500	1000	1	1	44964143	707	-29.11	0.58	12	0.00	-54.00	2696.00	1965	20221206	-20.00	990	20221013	58.79	1830	-14.10	20230102	1170	34.36	20230411	1965	-20.00	20221206	990	58.79	20221013	2.69	N	001380	500	224 억	502962	N	N	28	N	N
42	20230920	160120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	35	2	2.28	77463541	49903	59.08	1534	1573	1529	1998	1076	1537	1552.28	1.10	6485	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	707	-29.11	0.58	12	0.11	-54.00	2696.00	1965	20221206	-20.00	990	20221013	58.79	1830	-14.10	20230102	1170	34.36	20230411	1965	-20.00	20221206	990	58.79	20221013	2.69	N	001380	500	224 억	496076	N	N	28	N	N
43	20230920	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	35	2	2.28	64669665	41764	49.44	1534	1573	1529	1998	1076	1537	1548.45	1.10	10165	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	707	-29.11	0.58	12	0.09	-54.00	2696.00	1965	20221206	-20.00	990	20221013	58.79	1830	-14.10	20230102	1170	34.36	20230411	1965	-20.00	20221206	990	58.79	20221013	2.69	N	001380	500	224 억	496076	N	N	29	N	N
44	20230920	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	17	2	1.11	48195243	31230	36.97	1534	1560	1529	1998	1076	1537	1543.24	1.10	5981	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	699	-28.78	0.58	12	0.07	-54.00	2696.00	1965	20221206	-20.92	990	20221013	56.97	1830	-15.08	20230102	1170	32.82	20230411	1965	-20.92	20221206	990	56.97	20221013	2.69	N	001380	500	224 억	496076	N	N	29	N	N
45	20230920	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	18	2	1.17	46626599	30216	35.77	1534	1560	1529	1998	1076	1537	1543.11	1.10	5719	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	699	-28.80	0.58	12	0.07	-54.00	2696.00	1965	20221206	-20.87	990	20221013	57.07	1830	-15.03	20230102	1170	32.91	20230411	1965	-20.87	20221206	990	57.07	20221013	2.69	N	001380	500	224 억	496076	N	N	29	N	N
46	20230920	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1552	15	2	0.98	43106342	27951	33.09	1534	1560	1529	1998	1076	1537	1542.21	1.10	5434	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	698	-28.74	0.58	12	0.06	-54.00	2696.00	1965	20221206	-21.02	990	20221013	56.77	1830	-15.19	20230102	1170	32.65	20230411	1965	-21.02	20221206	990	56.77	20221013	2.69	N	001380	500	224 억	496076	N	N	29	N	N
47	20230920	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	18	2	1.17	39190256	25418	30.09	1534	1560	1529	1998	1076	1537	1541.83	1.10	4409	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	699	-28.80	0.58	12	0.06	-54.00	2696.00	1965	20221206	-20.87	990	20221013	57.07	1830	-15.03	20230102	1170	32.91	20230411	1965	-20.87	20221206	990	57.07	20221013	2.69	N	001380	500	224 억	496076	N	N	29	N	N
48	20230920	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	10	2	0.65	22120535	14416	17.07	1534	1548	1529	1998	1076	1537	1534.44	1.10	2169	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	696	-28.65	0.57	12	0.03	-54.00	2696.00	1965	20221206	-21.27	990	20221013	56.26	1830	-15.46	20230102	1170	32.22	20230411	1965	-21.27	20221206	990	56.26	20221013	2.69	N	001380	500	224 억	496076	N	N	29	N	N
49	20230920	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	-3	5	-0.20	44486	29	0.03	1534	1534	1534	1998	1076	1537	1534.00	1.10	-3	1595	1565	1544	1514	1493	1555	1504	225	461	500	980	1	1	44964143	690	-28.41	0.57	12	0.00	-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	2.69	N	001380	500	224 억	496076	N	N	29	N	N
50	20230919	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	-30	5	-1.91	130277139	84341	41.90	1573	1574	1523	2035	1097	1567	1544.88	1.11	1423	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	691	-28.46	0.57	12	0.19	-54.00	2696.00	1965	20221206	-21.78	990	20221013	55.25	1830	-16.01	20230102	1170	31.37	20230411	1965	-21.78	20221206	990	55.25	20221013	2.67	N	001380	500	224 억	500966	N	N	29	N	N
51	20230919	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	-19	5	-1.21	123471235	79915	39.70	1573	1574	1523	2035	1097	1567	1545.03	1.11	1444	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	696	-28.67	0.57	12	0.18	-54.00	2696.00	1965	20221206	-21.22	990	20221013	56.36	1830	-15.41	20230102	1170	32.31	20230411	1965	-21.22	20221206	990	56.36	20221013	2.67	N	001380	500	224 억	500966	N	N	44	N	N
52	20230919	140113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	-19	5	-1.21	111720890	72302	35.92	1573	1574	1523	2035	1097	1567	1545.20	1.11	1480	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	696	-28.67	0.57	12	0.16	-54.00	2696.00	1965	20221206	-21.22	990	20221013	56.36	1830	-15.41	20230102	1170	32.31	20230411	1965	-21.22	20221206	990	56.36	20221013	2.67	N	001380	500	224 억	500966	N	N	44	N	N
53	20230919	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	-37	5	-2.36	100504942	65025	32.30	1573	1574	1523	2035	1097	1567	1545.64	1.11	852	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	688	-28.33	0.57	12	0.14	-54.00	2696.00	1965	20221206	-22.14	990	20221013	54.55	1830	-16.39	20230102	1170	30.77	20230411	1965	-22.14	20221206	990	54.55	20221013	2.67	N	001380	500	224 억	500966	N	N	44	N	N
54	20230919	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1538	-29	5	-1.85	85132755	54983	27.31	1573	1574	1523	2035	1097	1567	1548.35	1.11	1132	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	692	-28.48	0.57	12	0.12	-54.00	2696.00	1965	20221206	-21.73	990	20221013	55.35	1830	-15.96	20230102	1170	31.45	20230411	1965	-21.73	20221206	990	55.35	20221013	2.67	N	001380	500	224 억	500966	N	N	44	N	N
55	20230919	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1550	-17	5	-1.08	37450489	24160	12.00	1573	1574	1523	2035	1097	1567	1550.10	1.11	608	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	697	-28.70	0.57	12	0.05	-54.00	2696.00	1965	20221206	-21.12	990	20221013	56.57	1830	-15.30	20230102	1170	32.48	20230411	1965	-21.12	20221206	990	56.57	20221013	2.67	N	001380	500	224 억	500966	N	N	44	N	N
56	20230919	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	-25	5	-1.60	26544859	17135	8.51	1573	1574	1523	2035	1097	1567	1549.16	1.11	668	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	693	-28.56	0.57	12	0.04	-54.00	2696.00	1965	20221206	-21.53	990	20221013	55.76	1830	-15.74	20230102	1170	31.79	20230411	1965	-21.53	20221206	990	55.76	20221013	2.67	N	001380	500	224 억	500966	N	N	44	N	N
57	20230919	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	7	2	0.45	7868	5	0.00	1573	1574	1573	2035	1097	1567	1573.60	1.11	0	1617	1592	1575	1550	1533	1583	1541	225	468	500	1000	1	1	44964143	708	-29.15	0.58	12	0.00	-54.00	2696.00	1965	20221206	-19.90	990	20221013	58.99	1830	-13.99	20230102	1170	34.53	20230411	1965	-19.90	20221206	990	58.99	20221013	2.67	N	001380	500	224 억	500966	N	N	44	N	N
58	20230918	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	10	2	0.64	312506800	197759	235.07	1599	1600	1558	2020	1090	1557	1580.26	1.03	27212	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	705	-29.02	0.58	12	0.44	-54.00	2696.00	1965	20221206	-20.25	990	20221013	58.28	1830	-14.37	20230102	1170	33.93	20230411	1965	-20.25	20221206	990	58.28	20221013	2.68	N	001380	500	224 억	463293	N	N	44	N	N
59	20230918	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	25	2	1.61	293389887	185585	220.60	1599	1600	1558	2020	1090	1557	1580.89	1.03	28644	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	711	-29.30	0.59	12	0.41	-54.00	2696.00	1965	20221206	-19.49	990	20221013	59.80	1830	-13.55	20230102	1170	35.21	20230411	1965	-19.49	20221206	990	59.80	20221013	2.68	N	001380	500	224 억	463293	N	N	194	N	N
60	20230918	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	31	2	1.99	281181761	177853	211.41	1599	1600	1558	2020	1090	1557	1580.98	1.03	29526	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	714	-29.41	0.59	12	0.40	-54.00	2696.00	1965	20221206	-19.19	990	20221013	60.40	1830	-13.22	20230102	1170	35.73	20230411	1965	-19.19	20221206	990	60.40	20221013	2.68	N	001380	500	224 억	463293	N	N	194	N	N
61	20230918	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	32	2	2.06	270151798	170902	203.15	1599	1600	1558	2020	1090	1557	1580.74	1.03	30580	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	714	-29.43	0.59	12	0.38	-54.00	2696.00	1965	20221206	-19.13	990	20221013	60.51	1830	-13.17	20230102	1170	35.81	20230411	1965	-19.13	20221206	990	60.51	20221013	2.68	N	001380	500	224 억	463293	N	N	194	N	N
62	20230918	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	33	2	2.12	253218314	160219	190.45	1599	1600	1558	2020	1090	1557	1580.45	1.03	30804	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	715	-29.44	0.59	12	0.36	-54.00	2696.00	1965	20221206	-19.08	990	20221013	60.61	1830	-13.11	20230102	1170	35.90	20230411	1965	-19.08	20221206	990	60.61	20221013	2.68	N	001380	500	224 억	463293	N	N	194	N	N
63	20230918	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1586	29	2	1.86	221486408	140279	166.75	1599	1600	1558	2020	1090	1557	1578.90	1.03	29599	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	713	-29.37	0.59	12	0.31	-54.00	2696.00	1965	20221206	-19.29	990	20221013	60.20	1830	-13.33	20230102	1170	35.56	20230411	1965	-19.29	20221206	990	60.20	20221013	2.68	N	001380	500	224 억	463293	N	N	194	N	N
64	20230918	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	10	2	0.64	74061753	47067	55.95	1599	1600	1558	2020	1090	1557	1573.54	1.03	-14910	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	705	-29.02	0.58	12	0.10	-54.00	2696.00	1965	20221206	-20.25	990	20221013	58.28	1830	-14.37	20230102	1170	33.93	20230411	1965	-20.25	20221206	990	58.28	20221013	2.68	N	001380	500	224 억	463293	N	N	194	N	N
65	20230918	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	40	2	2.57	13808716	8646	10.28	1599	1600	1561	2020	1090	1557	1597.12	1.03	-1312	1585	1571	1548	1534	1511	1578	1541	225	463	500	990	1	1	44964143	718	-29.57	0.59	12	0.02	-54.00	2696.00	1965	20221206	-18.73	990	20221013	61.31	1830	-12.73	20230102	1170	36.50	20230411	1965	-18.73	20221206	990	61.31	20221013	2.68	N	001380	500	224 억	463293	N	N	194	N	N
66	20230915	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	36	2	2.37	129532436	83590	167.40	1540	1562	1525	1977	1065	1521	1549.62	1.03	-6506	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	700	-28.83	0.58	12	0.19	-54.00	2696.00	1965	20221206	-20.76	990	20221013	57.27	1830	-14.92	20230102	1170	33.08	20230411	1965	-20.76	20221206	990	57.27	20221013	2.66	N	001380	500	224 억	464779	N	N	194	N	N
67	20230915	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1551	30	2	1.97	109991896	70983	142.15	1540	1562	1525	1977	1065	1521	1549.55	1.03	-6600	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	697	-28.72	0.58	12	0.16	-54.00	2696.00	1965	20221206	-21.07	990	20221013	56.67	1830	-15.25	20230102	1170	32.56	20230411	1965	-21.07	20221206	990	56.67	20221013	2.66	N	001380	500	224 억	464779	N	N	516	N	N
68	20230915	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1550	29	2	1.91	98119580	63295	126.75	1540	1562	1525	1977	1065	1521	1550.19	1.03	-6656	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	697	-28.70	0.57	12	0.14	-54.00	2696.00	1965	20221206	-21.12	990	20221013	56.57	1830	-15.30	20230102	1170	32.48	20230411	1965	-21.12	20221206	990	56.57	20221013	2.66	N	001380	500	224 억	464779	N	N	516	N	N
69	20230915	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	36	2	2.37	97003529	62575	125.31	1540	1562	1525	1977	1065	1521	1550.20	1.03	-6550	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	700	-28.83	0.58	12	0.14	-54.00	2696.00	1965	20221206	-20.76	990	20221013	57.27	1830	-14.92	20230102	1170	33.08	20230411	1965	-20.76	20221206	990	57.27	20221013	2.66	N	001380	500	224 억	464779	N	N	516	N	N
70	20230915	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1549	28	2	1.84	77578557	50053	100.24	1540	1562	1525	1977	1065	1521	1549.93	1.03	-4825	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	696	-28.69	0.57	12	0.11	-54.00	2696.00	1965	20221206	-21.17	990	20221013	56.46	1830	-15.36	20230102	1170	32.39	20230411	1965	-21.17	20221206	990	56.46	20221013	2.66	N	001380	500	224 억	464779	N	N	516	N	N
71	20230915	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1549	28	2	1.84	62230825	40116	80.34	1540	1562	1525	1977	1065	1521	1551.27	1.03	1944	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	696	-28.69	0.57	12	0.09	-54.00	2696.00	1965	20221206	-21.17	990	20221013	56.46	1830	-15.36	20230102	1170	32.39	20230411	1965	-21.17	20221206	990	56.46	20221013	2.66	N	001380	500	224 억	464779	N	N	516	N	N
72	20230915	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	37	2	2.43	51047741	32914	65.91	1540	1562	1525	1977	1065	1521	1550.94	1.03	2262	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	701	-28.85	0.58	12	0.07	-54.00	2696.00	1965	20221206	-20.71	990	20221013	57.37	1830	-14.86	20230102	1170	33.16	20230411	1965	-20.71	20221206	990	57.37	20221013	2.66	N	001380	500	224 억	464779	N	N	516	N	N
73	20230915	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	16	2	1.05	3022442	1964	3.93	1540	1540	1537	1977	1065	1521	1538.92	1.03	-893	1545	1532	1516	1503	1487	1539	1510	225	456	500	970	1	1	44964143	691	-28.46	0.57	12	0.00	-54.00	2696.00	1965	20221206	-21.78	990	20221013	55.25	1830	-16.01	20230102	1170	31.37	20230411	1965	-21.78	20221206	990	55.25	20221013	2.66	N	001380	500	224 억	464779	N	N	516	N	N
74	20230914	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1521	15	2	1.00	72543463	47915	83.85	1500	1529	1500	1957	1055	1506	1514.00	1.02	6522	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	684	-28.17	0.56	12	0.11	-54.00	2696.00	1965	20221206	-22.60	990	20221013	53.64	1830	-16.89	20230102	1170	30.00	20230411	1965	-22.60	20221206	990	53.64	20221013	2.67	N	001380	500	224 억	459053	N	N	516	N	N
75	20230914	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	23	2	1.53	63609526	42047	73.58	1500	1529	1500	1957	1055	1506	1512.82	1.02	5258	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	688	-28.31	0.57	12	0.09	-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	2.67	N	001380	500	224 억	459053	N	N	4	N	N
76	20230914	140114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1523	17	2	1.13	55617708	36812	64.42	1500	1523	1500	1957	1055	1506	1510.86	1.02	2203	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	685	-28.20	0.56	12	0.08	-54.00	2696.00	1965	20221206	-22.49	990	20221013	53.84	1830	-16.78	20230102	1170	30.17	20230411	1965	-22.49	20221206	990	53.84	20221013	2.67	N	001380	500	224 억	459053	N	N	4	N	N
77	20230914	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	8	2	0.53	39149223	25941	45.40	1500	1520	1500	1957	1055	1506	1509.16	1.02	1016	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	681	-28.04	0.56	12	0.06	-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	2.67	N	001380	500	224 억	459053	N	N	4	N	N
78	20230914	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1513	7	2	0.46	30705143	20358	35.63	1500	1520	1500	1957	1055	1506	1508.26	1.02	1463	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	680	-28.02	0.56	12	0.05	-54.00	2696.00	1965	20221206	-23.00	990	20221013	52.83	1830	-17.32	20230102	1170	29.32	20230411	1965	-23.00	20221206	990	52.83	20221013	2.67	N	001380	500	224 억	459053	N	N	4	N	N
79	20230914	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1513	7	2	0.46	26596395	17632	30.86	1500	1520	1500	1957	1055	1506	1508.42	1.02	1068	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	680	-28.02	0.56	12	0.04	-54.00	2696.00	1965	20221206	-23.00	990	20221013	52.83	1830	-17.32	20230102	1170	29.32	20230411	1965	-23.00	20221206	990	52.83	20221013	2.67	N	001380	500	224 억	459053	N	N	4	N	N
80	20230914	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1506	0	3	0.00	16297253	10815	18.93	1500	1520	1500	1957	1055	1506	1506.91	1.02	2902	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	677	-27.89	0.56	12	0.02	-54.00	2696.00	1965	20221206	-23.36	990	20221013	52.12	1830	-17.70	20230102	1170	28.72	20230411	1965	-23.36	20221206	990	52.12	20221013	2.67	N	001380	500	224 억	459053	N	N	4	N	N
81	20230914	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1506	0	3	0.00	3266190	2174	3.80	1500	1506	1500	1957	1055	1506	1502.39	1.02	957	1550	1527	1506	1483	1462	1517	1473	225	451	500	960	1	1	44964143	677	-27.89	0.56	12	0.00	-54.00	2696.00	1965	20221206	-23.36	990	20221013	52.12	1830	-17.70	20230102	1170	28.72	20230411	1965	-23.36	20221206	990	52.12	20221013	2.67	N	001380	500	224 억	459053	N	N	4	N	N
82	20230913	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1506	-24	5	-1.57	85920258	57092	59.64	1529	1529	1485	1989	1071	1530	1504.94	1.03	-5075	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	677	-27.89	0.56	12	0.13	-54.00	2696.00	1965	20221206	-23.36	990	20221013	52.12	1830	-17.70	20230102	1170	28.72	20230411	1965	-23.36	20221206	990	52.12	20221013	2.67	N	001380	500	224 억	464100	N	N	4	N	N
83	20230913	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	-20	5	-1.31	82847899	55051	57.50	1529	1529	1485	1989	1071	1530	1504.93	1.03	-5121	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	679	-27.96	0.56	12	0.12	-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	2.67	N	001380	500	224 억	464100	N	N	4	N	N
84	20230913	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1509	-21	5	-1.37	73408301	48788	50.96	1529	1529	1485	1989	1071	1530	1504.64	1.03	-4900	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	679	-27.94	0.56	12	0.11	-54.00	2696.00	1965	20221206	-23.21	990	20221013	52.42	1830	-17.54	20230102	1170	28.97	20230411	1965	-23.21	20221206	990	52.42	20221013	2.67	N	001380	500	224 억	464100	N	N	4	N	N
85	20230913	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1509	-21	5	-1.37	67910941	45139	47.15	1529	1529	1485	1989	1071	1530	1504.48	1.03	-4900	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	679	-27.94	0.56	12	0.10	-54.00	2696.00	1965	20221206	-23.21	990	20221013	52.42	1830	-17.54	20230102	1170	28.97	20230411	1965	-23.21	20221206	990	52.42	20221013	2.67	N	001380	500	224 억	464100	N	N	4	N	N
86	20230913	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1505	-25	5	-1.63	52805229	35098	36.66	1529	1529	1485	1989	1071	1530	1504.51	1.03	-3592	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	677	-27.87	0.56	12	0.08	-54.00	2696.00	1965	20221206	-23.41	990	20221013	52.02	1830	-17.76	20230102	1170	28.63	20230411	1965	-23.41	20221206	990	52.02	20221013	2.67	N	001380	500	224 억	464100	N	N	4	N	N
87	20230913	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-23	5	-1.50	21859411	14422	15.06	1529	1529	1506	1989	1071	1530	1515.70	1.03	-4114	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	678	-27.91	0.56	12	0.03	-54.00	2696.00	1965	20221206	-23.31	990	20221013	52.22	1830	-17.65	20230102	1170	28.80	20230411	1965	-23.31	20221206	990	52.22	20221013	2.67	N	001380	500	224 억	464100	N	N	4	N	N
88	20230913	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1519	-11	5	-0.72	11936227	7858	8.21	1529	1529	1507	1989	1071	1530	1518.99	1.03	-475	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	683	-28.13	0.56	12	0.02	-54.00	2696.00	1965	20221206	-22.70	990	20221013	53.43	1830	-16.99	20230102	1170	29.83	20230411	1965	-22.70	20221206	990	53.43	20221013	2.67	N	001380	500	224 억	464100	N	N	4	N	N
89	20230913	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	-5	5	-0.33	515241	337	0.35	1529	1529	1525	1989	1071	1530	1528.91	1.03	-54	1576	1552	1536	1512	1496	1545	1505	225	459	500	970	1	1	44964143	686	-28.24	0.57	12	0.00	-54.00	2696.00	1965	20221206	-22.39	990	20221013	54.04	1830	-16.67	20230102	1170	30.34	20230411	1965	-22.39	20221206	990	54.04	20221013	2.67	N	001380	500	224 억	464100	N	N	4	N	N
90	20230912	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	-4	5	-0.26	145594579	94973	138.20	1553	1560	1520	1994	1074	1534	1533.01	1.06	-10946	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	688	-28.33	0.57	12	0.21	-54.00	2696.00	1965	20221206	-22.14	990	20221013	54.55	1830	-16.39	20230102	1170	30.77	20230411	1965	-22.14	20221206	990	54.55	20221013	2.77	N	001380	500	224 억	478280	N	N	4	N	N
91	20230912	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-2	5	-0.13	129072448	84150	122.45	1553	1560	1520	1994	1074	1534	1533.84	1.06	-3745	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	689	-28.37	0.57	12	0.19	-54.00	2696.00	1965	20221206	-22.04	990	20221013	54.75	1830	-16.28	20230102	1170	30.94	20230411	1965	-22.04	20221206	990	54.75	20221013	2.77	N	001380	500	224 억	478280	N	N	9	N	N
92	20230912	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	-5	5	-0.33	79570847	51728	75.27	1553	1560	1520	1994	1074	1534	1538.25	1.06	-5233	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	688	-28.31	0.57	12	0.12	-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	2.77	N	001380	500	224 억	478280	N	N	9	N	N
93	20230912	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	12	2	0.78	60747707	39456	57.41	1553	1560	1520	1994	1074	1534	1539.63	1.06	-2161	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	695	-28.63	0.57	12	0.09	-54.00	2696.00	1965	20221206	-21.32	990	20221013	56.16	1830	-15.52	20230102	1170	32.14	20230411	1965	-21.32	20221206	990	56.16	20221013	2.77	N	001380	500	224 억	478280	N	N	9	N	N
94	20230912	120113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	8	2	0.52	56266013	36555	53.19	1553	1560	1520	1994	1074	1534	1539.22	1.06	-1705	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	693	-28.56	0.57	12	0.08	-54.00	2696.00	1965	20221206	-21.53	990	20221013	55.76	1830	-15.74	20230102	1170	31.79	20230411	1965	-21.53	20221206	990	55.76	20221013	2.77	N	001380	500	224 억	478280	N	N	9	N	N
95	20230912	110114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	3	2	0.20	47769732	31030	45.15	1553	1560	1520	1994	1074	1534	1539.47	1.06	-1964	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	691	-28.46	0.57	12	0.07	-54.00	2696.00	1965	20221206	-21.78	990	20221013	55.25	1830	-16.01	20230102	1170	31.37	20230411	1965	-21.78	20221206	990	55.25	20221013	2.77	N	001380	500	224 억	478280	N	N	9	N	N
96	20230912	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	1	2	0.07	35340948	22942	33.38	1553	1560	1520	1994	1074	1534	1540.45	1.06	-3303	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	690	-28.43	0.57	12	0.05	-54.00	2696.00	1965	20221206	-21.88	990	20221013	55.05	1830	-16.12	20230102	1170	31.20	20230411	1965	-21.88	20221206	990	55.05	20221013	2.77	N	001380	500	224 억	478280	N	N	9	N	N
97	20230912	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1550	16	2	1.04	2866217	1846	2.69	1553	1553	1550	1994	1074	1534	1552.66	1.06	-246	1556	1544	1531	1519	1506	1551	1526	225	460	500	980	1	1	44964143	697	-28.70	0.57	12	0.00	-54.00	2696.00	1965	20221206	-21.12	990	20221013	56.57	1830	-15.30	20230102	1170	32.48	20230411	1965	-21.12	20221206	990	56.57	20221013	2.77	N	001380	500	224 억	478280	N	N	9	N	N
98	20230911	160114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	17	2	1.12	103721688	67760	65.56	1518	1543	1518	1972	1062	1517	1530.72	1.06	3504	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	690	-28.41	0.57	12	0.15	-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	2.78	N	001380	500	224 억	474688	N	N	9	N	N
99	20230911	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	8	2	0.53	102642502	67053	64.88	1518	1543	1518	1972	1062	1517	1530.77	1.06	3583	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	686	-28.24	0.57	12	0.15	-54.00	2696.00	1965	20221206	-22.39	990	20221013	54.04	1830	-16.67	20230102	1170	30.34	20230411	1965	-22.39	20221206	990	54.04	20221013	2.78	N	001380	500	224 억	474688	N	N	9	N	N
100	20230911	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	17	2	1.12	87072390	56859	55.01	1518	1543	1518	1972	1062	1517	1531.38	1.06	4928	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	690	-28.41	0.57	12	0.13	-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	2.78	N	001380	500	224 억	474688	N	N	9	N	N
101	20230911	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	17	2	1.12	82467804	53856	52.11	1518	1543	1518	1972	1062	1517	1531.27	1.06	5533	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	690	-28.41	0.57	12	0.12	-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	2.78	N	001380	500	224 억	474688	N	N	9	N	N
102	20230911	120114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1531	14	2	0.92	72483603	47335	45.80	1518	1543	1518	1972	1062	1517	1531.29	1.06	4911	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	688	-28.35	0.57	12	0.11	-54.00	2696.00	1965	20221206	-22.09	990	20221013	54.65	1830	-16.34	20230102	1170	30.85	20230411	1965	-22.09	20221206	990	54.65	20221013	2.78	N	001380	500	224 억	474688	N	N	9	N	N
103	20230911	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1531	14	2	0.92	48192893	31503	30.48	1518	1541	1518	1972	1062	1517	1529.79	1.06	5926	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	688	-28.35	0.57	12	0.07	-54.00	2696.00	1965	20221206	-22.09	990	20221013	54.65	1830	-16.34	20230102	1170	30.85	20230411	1965	-22.09	20221206	990	54.65	20221013	2.78	N	001380	500	224 억	474688	N	N	9	N	N
104	20230911	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1540	23	2	1.52	32360130	21166	20.48	1518	1541	1518	1972	1062	1517	1528.88	1.06	7226	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	692	-28.52	0.57	12	0.05	-54.00	2696.00	1965	20221206	-21.63	990	20221013	55.56	1830	-15.85	20230102	1170	31.62	20230411	1965	-21.63	20221206	990	55.56	20221013	2.78	N	001380	500	224 억	474688	N	N	9	N	N
105	20230911	090113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	12	2	0.79	1407402	927	0.90	1518	1530	1518	1972	1062	1517	1518.25	1.06	28	1562	1539	1511	1488	1460	1551	1500	225	455	500	970	1	1	44964143	688	-28.31	0.57	12	0.00	-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	2.78	N	001380	500	224 억	474688	N	N	9	N	N
106	20230908	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1517	6	2	0.40	154866615	101778	111.66	1483	1534	1483	1964	1058	1511	1521.61	1.02	13290	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	682	-28.09	0.56	12	0.23	-54.00	2696.00	1965	20221206	-22.80	990	20221013	53.23	1830	-17.10	20230102	1170	29.66	20230411	1965	-22.80	20221206	990	53.23	20221013	2.81	N	001380	500	224 억	459496	N	N	9	N	N
107	20230908	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	13	2	0.86	119235282	78352	85.96	1483	1534	1483	1964	1058	1511	1521.79	1.02	20653	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	685	-28.22	0.57	12	0.17	-54.00	2696.00	1965	20221206	-22.44	990	20221013	53.94	1830	-16.72	20230102	1170	30.26	20230411	1965	-22.44	20221206	990	53.94	20221013	2.81	N	001380	500	224 억	459496	N	N	14	N	N
108	20230908	140114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	18	2	1.19	78650685	51683	56.70	1483	1534	1483	1964	1058	1511	1521.79	1.02	6929	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	688	-28.31	0.57	12	0.11	-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	459496	N	N	14	N	N
109	20230908	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1522	11	2	0.73	70541675	46366	50.87	1483	1534	1483	1964	1058	1511	1521.41	1.02	7350	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	684	-28.19	0.56	12	0.10	-54.00	2696.00	1965	20221206	-22.54	990	20221013	53.74	1830	-16.83	20230102	1170	30.09	20230411	1965	-22.54	20221206	990	53.74	20221013	2.81	N	001380	500	224 억	459496	N	N	14	N	N
110	20230908	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1531	20	2	1.32	55891530	36780	40.35	1483	1534	1483	1964	1058	1511	1519.62	1.02	7139	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	688	-28.35	0.57	12	0.08	-54.00	2696.00	1965	20221206	-22.09	990	20221013	54.65	1830	-16.34	20230102	1170	30.85	20230411	1965	-22.09	20221206	990	54.65	20221013	2.81	N	001380	500	224 억	459496	N	N	14	N	N
111	20230908	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1531	20	2	1.32	47909954	31561	34.62	1483	1534	1483	1964	1058	1511	1518.01	1.02	8056	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	688	-28.35	0.57	12	0.07	-54.00	2696.00	1965	20221206	-22.09	990	20221013	54.65	1830	-16.34	20230102	1170	30.85	20230411	1965	-22.09	20221206	990	54.65	20221013	2.81	N	001380	500	224 억	459496	N	N	14	N	N
112	20230908	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	9	2	0.60	33416088	21995	24.13	1483	1534	1483	1964	1058	1511	1519.26	1.02	4012	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	683	-28.15	0.56	12	0.05	-54.00	2696.00	1965	20221206	-22.65	990	20221013	53.54	1830	-16.94	20230102	1170	29.91	20230411	1965	-22.65	20221206	990	53.54	20221013	2.81	N	001380	500	224 억	459496	N	N	14	N	N
113	20230908	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1494	-17	5	-1.13	1822618	1229	1.35	1483	1494	1483	1964	1058	1511	1483.01	1.02	-73	1557	1534	1512	1489	1467	1523	1478	225	453	500	960	1	1	44964143	672	-27.67	0.55	12	0.00	-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	2.81	N	001380	500	224 억	459496	N	N	14	N	N
114	20230907	160114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1511	-13	5	-0.85	137437228	91069	48.67	1515	1535	1490	1981	1067	1524	1509.14	1.04	-5513	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	1	1	44964143	679	-27.98	0.56	12	0.20	-54.00	2696.00	1965	20221206	-23.10	990	20221013	52.63	1830	-17.43	20230102	1170	29.15	20230411	1965	-23.10	20221206	990	52.63	20221013	2.83	N	001380	500	224 억	468877	N	N	14	N	N
115	20230907	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1504	-20	5	-1.31	128252400	84977	45.41	1515	1535	1490	1981	1067	1524	1509.24	1.04	-5699	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	1	1	44964143	676	-27.85	0.56	12	0.19	-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	2.83	N	001380	500	224 억	468877	N	N	19	N	N
116	20230907	140114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1502	-22	5	-1.44	122299877	81017	43.30	1515	1535	1490	1981	1067	1524	1509.54	1.04	-5117	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	1	1	44964143	675	-27.81	0.56	12	0.18	-54.00	2696.00	1965	20221206	-23.56	990	20221013	51.72	1830	-17.92	20230102	1170	28.38	20230411	1965	-23.56	20221206	990	51.72	20221013	2.83	N	001380	500	224 억	468877	N	N	19	N	N
117	20230907	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1502	-22	5	-1.44	97676678	64586	34.52	1515	1535	1490	1981	1067	1524	1512.33	1.04	-7303	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	1	1	44964143	675	-27.81	0.56	12	0.14	-54.00	2696.00	1965	20221206	-23.56	990	20221013	51.72	1830	-17.92	20230102	1170	28.38	20230411	1965	-23.56	20221206	990	51.72	20221013	2.83	N	001380	500	224 억	468877	N	N	19	N	N
118	20230907	120114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-4	5	-0.26	90995370	60155	32.15	1515	1535	1490	1981	1067	1524	1512.66	1.04	-7522	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	1	1	44964143	683	-28.15	0.56	12	0.13	-54.00	2696.00	1965	20221206	-22.65	990	20221013	53.54	1830	-16.94	20230102	1170	29.91	20230411	1965	-22.65	20221206	990	53.54	20221013	2.83	N	001380	500	224 억	468877	N	N	19	N	N
119	20230907	110114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	-24	5	-1.57	83821526	55400	29.61	1515	1535	1490	1981	1067	1524	1513.00	1.04	-7094	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	1	1	44964143	674	-27.78	0.56	12	0.12	-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	2.83	N	001380	500	224 억	468877	N	N	19	N	N
120	20230907	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1508	-16	5	-1.05	59777264	39387	21.05	1515	1535	1508	1981	1067	1524	1517.67	1.04	-7427	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	1	1	44964143	678	-27.93	0.56	12	0.09	-54.00	2696.00	1965	20221206	-23.26	990	20221013	52.32	1830	-17.60	20230102	1170	28.89	20230411	1965	-23.26	20221206	990	52.32	20221013	2.83	N	001380	500	224 억	468877	N	N	19	N	N
121	20230907	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	-14	5	-0.92	14138970	9336	4.99	1515	1515	1510	1981	1067	1524	1514.35	1.04	448	1597	1560	1513	1476	1429	1579	1495	225	457	500	970	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	2.83	N	001380	500	224 억	468877	N	N	19	N	N
122	20230906	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	48	2	3.25	281702989	185071	16.36	1476	1550	1466	1918	1034	1476	1522.13	0.94	38784	1666	1570	1489	1393	1312	1619	1442	225	442	500	940	1	1	44964143	685	-28.22	0.57	12	0.41	-54.00	2696.00	1965	20221206	-22.44	990	20221013	53.94	1830	-16.72	20230102	1170	30.26	20230411	1965	-22.44	20221206	990	53.94	20221013	2.87	N	001380	500	224 억	422989	N	N	19	N	N
123	20230906	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	27	2	1.83	272510351	179012	15.82	1476	1550	1466	1918	1034	1476	1522.30	0.94	39873	1666	1570	1489	1393	1312	1619	1442	225	442	500	940	1	1	44964143	676	-27.83	0.56	12	0.40	-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	2.87	N	001380	500	224 억	422989	N	N	30	N	N
124	20230906	140114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	51	2	3.46	239304642	157027	13.88	1476	1550	1466	1918	1034	1476	1523.97	0.94	40094	1666	1570	1489	1393	1312	1619	1442	225	442	500	940	1	1	44964143	687	-28.28	0.57	12	0.35	-54.00	2696.00	1965	20221206	-22.29	990	20221013	54.24	1830	-16.56	20230102	1170	30.51	20230411	1965	-22.29	20221206	990	54.24	20221013	2.87	N	001380	500	224 억	422989	N	N	30	N	N
125	20230906	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	44	2	2.98	219173617	143798	12.71	1476	1550	1466	1918	1034	1476	1524.18	0.94	39349	1666	1570	1489	1393	1312	1619	1442	225	442	500	940	1	1	44964143	683	-28.15	0.56	12	0.32	-54.00	2696.00	1965	20221206	-22.65	990	20221013	53.54	1830	-16.94	20230102	1170	29.91	20230411	1965	-22.65	20221206	990	53.54	20221013	2.87	N	001380	500	224 억	422989	N	N	30	N	N
126	20230906	120114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	44	2	2.98	204906144	134420	11.88	1476	1550	1466	1918	1034	1476	1524.37	0.94	38799	1666	1570	1489	1393	1312	1619	1442	225	442	500	940	1	1	44964143	683	-28.15	0.56	12	0.30	-54.00	2696.00	1965	20221206	-22.65	990	20221013	53.54	1830	-16.94	20230102	1170	29.91	20230411	1965	-22.65	20221206	990	53.54	20221013	2.87	N	001380	500	224 억	422989	N	N	30	N	N
127	20230906	110114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	53	2	3.59	189065039	124018	10.96	1476	1550	1466	1918	1034	1476	1524.50	0.94	39008	1666	1570	1489	1393	1312	1619	1442	225	442	500	940	1	1	44964143	688	-28.31	0.57	12	0.28	-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	2.87	N	001380	500	224 억	422989	N	N	30	N	N
128	20230906	100114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	59	2	4.00	105700907	69763	6.17	1476	1548	1466	1918	1034	1476	1515.14	0.94	29083	1666	1570	1489	1393	1312	1619	1442	225	442	500	940	1	1	44964143	690	-28.43	0.57	12	0.16	-54.00	2696.00	1965	20221206	-21.88	990	20221013	55.05	1830	-16.12	20230102	1170	31.20	20230411	1965	-21.88	20221206	990	55.05	20221013	2.87	N	001380	500	224 억	422989	N	N	30	N	N
129	20230906	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	0	3	0.00	3292961	2231	0.20	1476	1480	1476	1918	1034	1476	1476.00	0.94	-192	1666	1570	1489	1393	1312	1619	1442	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	2.87	N	001380	500	224 억	422989	N	N	30	N	N
130	20230905	160114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	43	2	3.00	1685921886	1128942	1543.94	1433	1585	1408	1862	1004	1433	1493.46	0.98	-15145	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	664	-27.33	0.55	12	2.51	-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	2.86	N	001380	500	224 억	441705	N	N	30	N	N
131	20230905	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1453	20	2	1.40	1596980107	1067869	1460.41	1433	1585	1408	1862	1004	1433	1495.48	0.98	-43960	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	653	-26.91	0.54	12	2.37	-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	2.86	N	001380	500	224 억	441705	N	N	89	N	N
132	20230905	140114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1466	33	2	2.30	64920556	44985	61.52	1433	1477	1432	1862	1004	1433	1443.16	0.98	1611	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	659	-27.15	0.54	12	0.10	-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	2.86	N	001380	500	224 억	441705	N	N	89	N	N
133	20230905	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1449	16	2	1.12	54935009	38137	52.16	1433	1449	1432	1862	1004	1433	1440.46	0.98	-622	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	652	-26.83	0.54	12	0.08	-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	441705	N	N	89	N	N
134	20230905	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1445	12	2	0.84	39482812	27441	37.53	1433	1449	1432	1862	1004	1433	1438.83	0.98	-2430	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	650	-26.76	0.54	12	0.06	-54.00	2696.00	1965	20221206	-26.46	990	20221013	45.96	1830	-21.04	20230102	1170	23.50	20230411	1965	-26.46	20221206	990	45.96	20221013	2.86	N	001380	500	224 억	441705	N	N	89	N	N
135	20230905	110114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1436	3	2	0.21	21028789	14644	20.03	1433	1449	1432	1862	1004	1433	1436.00	0.98	-1554	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	646	-26.59	0.53	12	0.03	-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	2.86	N	001380	500	224 억	441705	N	N	89	N	N
136	20230905	100113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1432	-1	5	-0.07	8177160	5684	7.77	1433	1449	1432	1862	1004	1433	1438.63	0.98	159	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	644	-26.52	0.53	12	0.01	-54.00	2696.00	1965	20221206	-27.12	990	20221013	44.65	1830	-21.75	20230102	1170	22.39	20230411	1965	-27.12	20221206	990	44.65	20221013	2.86	N	001380	500	224 억	441705	N	N	89	N	N
137	20230905	090113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1438	5	2	0.35	558884	390	0.53	1433	1438	1433	1862	1004	1433	1433.04	0.98	-47	1479	1456	1439	1416	1399	1467	1427	225	429	500	910	1	1	44964143	647	-26.63	0.53	12	0.00	-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	2.86	N	001380	500	224 억	441705	N	N	89	N	N
138	20230904	160113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1433	-5	5	-0.35	104807704	72621	139.24	1423	1462	1422	1869	1007	1438	1443.52	0.95	11520	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	644	-26.54	0.53	12	0.16	-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	2.88	N	001380	500	224 억	429307	N	N	89	N	N
139	20230904	150113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1439	1	2	0.07	85853166	59405	113.90	1423	1462	1422	1869	1007	1438	1445.22	0.95	11562	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	647	-26.65	0.53	12	0.13	-54.00	2696.00	1965	20221206	-26.77	990	20221013	45.35	1830	-21.37	20230102	1170	22.99	20230411	1965	-26.77	20221206	990	45.35	20221013	2.88	N	001380	500	224 억	429307	N	N	8	N	N
140	20230904	140113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1445	7	2	0.49	77781935	53799	103.15	1423	1462	1422	1869	1007	1438	1445.79	0.95	9732	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	650	-26.76	0.54	12	0.12	-54.00	2696.00	1965	20221206	-26.46	990	20221013	45.96	1830	-21.04	20230102	1170	23.50	20230411	1965	-26.46	20221206	990	45.96	20221013	2.88	N	001380	500	224 억	429307	N	N	8	N	N
141	20230904	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1445	7	2	0.49	72108537	49866	95.61	1423	1462	1422	1869	1007	1438	1446.05	0.95	7928	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	650	-26.76	0.54	12	0.11	-54.00	2696.00	1965	20221206	-26.46	990	20221013	45.96	1830	-21.04	20230102	1170	23.50	20230411	1965	-26.46	20221206	990	45.96	20221013	2.88	N	001380	500	224 억	429307	N	N	8	N	N
142	20230904	120114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1440	2	2	0.14	69907778	48338	92.68	1423	1462	1422	1869	1007	1438	1446.23	0.95	7166	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	647	-26.67	0.53	12	0.11	-54.00	2696.00	1965	20221206	-26.72	990	20221013	45.45	1830	-21.31	20230102	1170	23.08	20230411	1965	-26.72	20221206	990	45.45	20221013	2.88	N	001380	500	224 억	429307	N	N	8	N	N
143	20230904	110112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	9	2	0.63	61394487	42432	81.36	1423	1462	1422	1869	1007	1438	1446.89	0.95	6570	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	651	-26.80	0.54	12	0.09	-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	2.88	N	001380	500	224 억	429307	N	N	8	N	N
144	20230904	100112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1452	14	2	0.97	50010622	34550	66.24	1423	1462	1422	1869	1007	1438	1447.49	0.95	2447	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	653	-26.89	0.54	12	0.08	-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	2.88	N	001380	500	224 억	429307	N	N	8	N	N
145	20230904	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1423	-15	5	-1.04	1740338	1223	2.34	1423	1424	1423	1869	1007	1438	1423.01	0.95	-130	1458	1447	1439	1428	1420	1444	1425	225	431	500	920	1	1	44964143	640	-26.35	0.53	12	0.00	-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	2.88	N	001380	500	224 억	429307	N	N	8	N	N
146	20230901	160113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1438	-4	5	-0.28	74122098	51548	77.67	1442	1450	1431	1874	1010	1442	1437.92	0.98	-11054	1483	1462	1452	1431	1421	1457	1426	225	432	500	920	1	1	44964143	647	-26.63	0.53	12	0.11	-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	2.87	N	001380	500	224 억	442357	N	N	8	N	N
147	20230901	150114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1440	-2	5	-0.14	71197423	49511	74.60	1442	1450	1431	1874	1010	1442	1438.01	0.98	-10856	1483	1462	1452	1431	1421	1457	1426	225	432	500	920	1	1	44964143	647	-26.67	0.53	12	0.11	-54.00	2696.00	1965	20221206	-26.72	990	20221013	45.45	1830	-21.31	20230102	1170	23.08	20230411	1965	-26.72	20221206	990	45.45	20221013	2.87	N	001380	500	224 억	442357	N	N	2	N	N
148	20230901	140112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1432	-10	5	-0.69	63321781	44034	66.35	1442	1450	1431	1874	1010	1442	1438.01	0.98	-6161	1483	1462	1452	1431	1421	1457	1426	225	432	500	920	1	1	44964143	644	-26.52	0.53	12	0.10	-54.00	2696.00	1965	20221206	-27.12	990	20221013	44.65	1830	-21.75	20230102	1170	22.39	20230411	1965	-27.12	20221206	990	44.65	20221013	2.87	N	001380	500	224 억	442357	N	N	2	N	N
149	20230901	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1435	-7	5	-0.49	52286700	36342	54.76	1442	1450	1431	1874	1010	1442	1438.73	0.98	-262	1483	1462	1452	1431	1421	1457	1426	225	432	500	920	1	1	44964143	645	-26.57	0.53	12	0.08	-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	2.87	N	001380	500	224 억	442357	N	N	2	N	N
150	20230901	120113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1439	-3	5	-0.21	26824364	18622	28.06	1442	1450	1437	1874	1010	1442	1440.46	0.98	1686	1483	1462	1452	1431	1421	1457	1426	225	432	500	920	1	1	44964143	647	-26.65	0.53	12	0.04	-54.00	2696.00	1965	20221206	-26.77	990	20221013	45.35	1830	-21.37	20230102	1170	22.99	20230411	1965	-26.77	20221206	990	45.35	20221013	2.87	N	001380	500	224 억	442357	N	N	2	N	N
151	20230901	110112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1444	2	2	0.14	21887946	15197	22.90	1442	1450	1437	1874	1010	1442	1440.27	0.98	2100	1483	1462	1452	1431	1421	1457	1426	225	432	500	920	1	1	44964143	649	-26.74	0.54	12	0.03	-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	2.87	N	001380	500	224 억	442357	N	N	2	N	N
152	20230901	100113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1439	-3	5	-0.21	19850267	13783	20.77	1442	1450	1437	1874	1010	1442	1440.19	0.98	1344	1483	1462	1452	1431	1421	1457	1426	225	432	500	920	1	1	44964143	647	-26.65	0.53	12	0.03	-54.00	2696.00	1965	20221206	-26.77	990	20221013	45.35	1830	-21.37	20230102	1170	22.99	20230411	1965	-26.77	20221206	990	45.35	20221013	2.87	N	001380	500	224 억	442357	N	N	2	N	N
153	20230901	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	0	3	0.00	1097362	761	1.15	1442	1442	1442	1874	1010	1442	1442.00	0.98	-99	1483	1462	1452	1431	1421	1457	1426	225	432	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	2.87	N	001380	500	224 억	442357	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History