KissMeData/033250/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	20241031	160439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1445	-9	5	-0.62	415838757	284872	142.12	1480	1495	1438	1890	1018	1454	1459.75	1.19	-51944	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	462	14.03	1.39	12	0.89	103.00	1039.00	3265	20231122	-55.74	1120	20240411	29.02	1970	-26.65	20240102	1120	29.02	20240411	3265	-55.74	20231122	1120	29.02	20240411	1.23	N	033250	500	160 억	381226	N	N	1	N	N
3	20241031	150443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	5	2	0.34	381274310	261035	130.23	1480	1495	1438	1890	1018	1454	1460.63	1.19	-53686	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	467	14.17	1.40	12	0.82	103.00	1039.00	3265	20231122	-55.31	1120	20240411	30.27	1970	-25.94	20240102	1120	30.27	20240411	3265	-55.31	20231122	1120	30.27	20240411	1.23	N	033250	500	160 억	381226	N	N	0	N	N
4	20241031	140444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1465	11	2	0.76	371745922	254513	126.98	1480	1495	1438	1890	1018	1454	1460.62	1.19	-52354	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	469	14.22	1.41	12	0.80	103.00	1039.00	3265	20231122	-55.13	1120	20240411	30.80	1970	-25.63	20240102	1120	30.80	20240411	3265	-55.13	20231122	1120	30.80	20240411	1.23	N	033250	500	160 억	381226	N	N	0	N	N
5	20241031	130442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1468	14	2	0.96	352345590	241278	120.37	1480	1495	1438	1890	1018	1454	1460.33	1.19	-50740	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	470	14.25	1.41	12	0.75	103.00	1039.00	3265	20231122	-55.04	1120	20240411	31.07	1970	-25.48	20240102	1120	31.07	20240411	3265	-55.04	20231122	1120	31.07	20240411	1.23	N	033250	500	160 억	381226	N	N	0	N	N
6	20241031	120442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1471	17	2	1.17	333972788	228809	114.15	1480	1495	1438	1890	1018	1454	1459.61	1.19	-49179	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	471	14.28	1.42	12	0.72	103.00	1039.00	3265	20231122	-54.95	1120	20240411	31.34	1970	-25.33	20240102	1120	31.34	20240411	3265	-54.95	20231122	1120	31.34	20240411	1.23	N	033250	500	160 억	381226	N	N	0	N	N
7	20241031	110444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1478	24	2	1.65	322172549	220779	110.15	1480	1495	1438	1890	1018	1454	1459.25	1.19	-48789	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	473	14.35	1.42	12	0.69	103.00	1039.00	3265	20231122	-54.73	1120	20240411	31.96	1970	-24.97	20240102	1120	31.96	20240411	3265	-54.73	20231122	1120	31.96	20240411	1.23	N	033250	500	160 억	381226	N	N	0	N	N
8	20241031	100443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1459	5	2	0.34	236486333	162027	80.84	1480	1495	1438	1890	1018	1454	1459.55	1.19	-50310	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	467	14.17	1.40	12	0.51	103.00	1039.00	3265	20231122	-55.31	1120	20240411	30.27	1970	-25.94	20240102	1120	30.27	20240411	3265	-55.31	20231122	1120	30.27	20240411	1.23	N	033250	500	160 억	381226	N	N	0	N	N
9	20241031	090442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1460	6	2	0.41	111001798	75391	37.61	1480	1495	1454	1890	1018	1454	1472.35	1.19	-27167	1507	1480	1460	1433	1413	1470	1423	160	436	500	870	1	1	32000000	467	14.17	1.41	12	0.24	103.00	1039.00	3265	20231122	-55.28	1120	20240411	30.36	1970	-25.89	20240102	1120	30.36	20240411	3265	-55.28	20231122	1120	30.36	20240411	1.23	N	033250	500	160 억	381226	N	N	0	N	N
10	20241030	160440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1454	-22	5	-1.49	177226186	121779	77.31	1487	1487	1440	1918	1034	1476	1455.31	1.23	-10902	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	465	14.12	1.40	12	0.38	103.00	1039.00	3265	20231122	-55.47	1120	20240411	29.82	1970	-26.19	20240102	1120	29.82	20240411	3265	-55.47	20231122	1120	29.82	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
11	20241030	150450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1457	-19	5	-1.29	171561695	117879	74.83	1487	1487	1440	1918	1034	1476	1455.41	1.23	-8295	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	466	14.15	1.40	12	0.37	103.00	1039.00	3265	20231122	-55.38	1120	20240411	30.09	1970	-26.04	20240102	1120	30.09	20240411	3265	-55.38	20231122	1120	30.09	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
12	20241030	140445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1452	-24	5	-1.63	126924810	86974	55.21	1487	1487	1449	1918	1034	1476	1459.34	1.23	-6138	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	465	14.10	1.40	12	0.27	103.00	1039.00	3265	20231122	-55.53	1120	20240411	29.64	1970	-26.29	20240102	1120	29.64	20240411	3265	-55.53	20231122	1120	29.64	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
13	20241030	130444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1465	-11	5	-0.75	89646708	61324	38.93	1487	1487	1454	1918	1034	1476	1461.85	1.23	-353	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	469	14.22	1.41	12	0.19	103.00	1039.00	3265	20231122	-55.13	1120	20240411	30.80	1970	-25.63	20240102	1120	30.80	20240411	3265	-55.13	20231122	1120	30.80	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
14	20241030	120449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1467	-9	5	-0.61	86768780	59352	37.68	1487	1487	1454	1918	1034	1476	1461.94	1.23	103	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	469	14.24	1.41	12	0.19	103.00	1039.00	3265	20231122	-55.07	1120	20240411	30.98	1970	-25.53	20240102	1120	30.98	20240411	3265	-55.07	20231122	1120	30.98	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
15	20241030	110442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1471	-5	5	-0.34	64778898	44321	28.14	1487	1487	1454	1918	1034	1476	1461.58	1.23	262	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	471	14.28	1.42	12	0.14	103.00	1039.00	3265	20231122	-54.95	1120	20240411	31.34	1970	-25.33	20240102	1120	31.34	20240411	3265	-54.95	20231122	1120	31.34	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
16	20241030	100441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1460	-16	5	-1.08	47750857	32662	20.74	1487	1487	1454	1918	1034	1476	1461.97	1.23	228	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	467	14.17	1.41	12	0.10	103.00	1039.00	3265	20231122	-55.28	1120	20240411	30.36	1970	-25.89	20240102	1120	30.36	20240411	3265	-55.28	20231122	1120	30.36	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
17	20241030	090442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1468	-8	5	-0.54	6740484	4559	2.89	1487	1487	1468	1918	1034	1476	1478.50	1.23	-108	1505	1490	1474	1459	1443	1482	1451	160	442	500	880	1	1	32000000	470	14.25	1.41	12	0.01	103.00	1039.00	3265	20231122	-55.04	1120	20240411	31.07	1970	-25.48	20240102	1120	31.07	20240411	3265	-55.04	20231122	1120	31.07	20240411	1.12	N	033250	500	160 억	392191	N	N	0	N	N
18	20241029	160428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	-4	5	-0.27	231220621	157362	25.48	1480	1489	1458	1924	1036	1480	1469.32	1.36	-44649	1550	1514	1466	1430	1382	1533	1449	160	444	500	880	1	1	32000000	472	14.33	1.42	12	0.49	103.00	1039.00	3265	20231122	-54.79	1120	20240411	31.79	1970	-25.08	20240102	1120	31.79	20240411	3265	-54.79	20231122	1120	31.79	20240411	1.14	N	033250	500	160 억	436773	N	N	0	N	N
19	20241029	150436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1476	-4	5	-0.27	220873909	150337	24.34	1480	1489	1458	1924	1036	1480	1469.16	1.36	-41632	1550	1514	1466	1430	1382	1533	1449	160	444	500	880	1	1	32000000	472	14.33	1.42	12	0.47	103.00	1039.00	3265	20231122	-54.79	1120	20240411	31.79	1970	-25.08	20240102	1120	31.79	20240411	3265	-54.79	20231122	1120	31.79	20240411	1.14	N	033250	500	160 억	436773	N	N	0	N	N
20	20241029	140428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1467	-13	5	-0.88	185989526	126625	20.50	1480	1489	1458	1924	1036	1480	1468.78	1.36	-40841	1550	1514	1466	1430	1382	1533	1449	160	444	500	880	1	1	32000000	469	14.24	1.41	12	0.40	103.00	1039.00	3265	20231122	-55.07	1120	20240411	30.98	1970	-25.53	20240102	1120	30.98	20240411	3265	-55.07	20231122	1120	30.98	20240411	1.14	N	033250	500	160 억	436773	N	N	0	N	N
21	20241029	130430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1461	-19	5	-1.28	176301280	120006	19.43	1480	1489	1458	1924	1036	1480	1469.06	1.36	-38434	1550	1514	1466	1430	1382	1533	1449	160	444	500	880	1	1	32000000	468	14.18	1.41	12	0.38	103.00	1039.00	3265	20231122	-55.25	1120	20240411	30.45	1970	-25.84	20240102	1120	30.45	20240411	3265	-55.25	20231122	1120	30.45	20240411	1.14	N	033250	500	160 억	436773	N	N	0	N	N
22	20241029	120433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1462	-18	5	-1.22	168664913	114791	18.58	1480	1489	1458	1924	1036	1480	1469.28	1.36	-37888	1550	1514	1466	1430	1382	1533	1449	160	444	500	880	1	1	32000000	468	14.19	1.41	12	0.36	103.00	1039.00	3265	20231122	-55.22	1120	20240411	30.54	1970	-25.79	20240102	1120	30.54	20240411	3265	-55.22	20231122	1120	30.54	20240411	1.14	N	033250	500	160 억	436773	N	N	0	N	N
23	20241029	110441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1468	-12	5	-0.81	125166467	85057	13.77	1480	1489	1458	1924	1036	1480	1471.51	1.36	-26140	1550	1514	1466	1430	1382	1533	1449	160	444	500	880	1	1	32000000	470	14.25	1.41	12	0.27	103.00	1039.00	3265	20231122	-55.04	1120	20240411	31.07	1970	-25.48	20240102	1120	31.07	20240411	3265	-55.04	20231122	1120	31.07	20240411	1.14	N	033250	500	160 억	436773	N	N	0	N	N
24	20241029	100432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	-10	5	-0.68	93383743	63400	10.26	1480	1489	1458	1924	1036	1480	1472.87	1.36	-25327	1550	1514	1466	1430	1382	1533	1449	160	444	500	880	1	1	32000000	470	14.27	1.41	12	0.20	103.00	1039.00	3265	20231122	-54.98	1120	20240411	31.25	1970	-25.38	20240102	1120	31.25	20240411	3265	-54.98	20231122	1120	31.25	20240411	1.14	N	033250	500	160 억	436773	N	N	0	N	N
25	20241028	160428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	35	2	2.42	912122681	617067	126.89	1445	1502	1418	1878	1012	1445	1478.16	1.39	-9587	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	474	14.37	1.42	12	1.93	103.00	1039.00	3265	20231122	-54.67	1120	20240411	32.14	1970	-24.87	20240102	1120	32.14	20240411	3265	-54.67	20231122	1120	32.14	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
26	20241028	150429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	25	2	1.73	847822248	573517	117.93	1445	1502	1418	1878	1012	1445	1478.29	1.39	-11589	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	470	14.27	1.41	12	1.79	103.00	1039.00	3265	20231122	-54.98	1120	20240411	31.25	1970	-25.38	20240102	1120	31.25	20240411	3265	-54.98	20231122	1120	31.25	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
27	20241028	140432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	35	2	2.42	804630232	544146	111.89	1445	1502	1418	1878	1012	1445	1478.70	1.39	-12185	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	474	14.37	1.42	12	1.70	103.00	1039.00	3265	20231122	-54.67	1120	20240411	32.14	1970	-24.87	20240102	1120	32.14	20240411	3265	-54.67	20231122	1120	32.14	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
28	20241028	130428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1477	32	2	2.21	740118284	500515	102.92	1445	1502	1418	1878	1012	1445	1478.71	1.39	-12759	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	473	14.34	1.42	12	1.56	103.00	1039.00	3265	20231122	-54.76	1120	20240411	31.88	1970	-25.03	20240102	1120	31.88	20240411	3265	-54.76	20231122	1120	31.88	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
29	20241028	120429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1467	22	2	1.52	726073803	490992	100.96	1445	1502	1418	1878	1012	1445	1478.79	1.39	-12448	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	469	14.24	1.41	12	1.53	103.00	1039.00	3265	20231122	-55.07	1120	20240411	30.98	1970	-25.53	20240102	1120	30.98	20240411	3265	-55.07	20231122	1120	30.98	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
30	20241028	110358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1470	25	2	1.73	685765976	463565	95.32	1445	1502	1418	1878	1012	1445	1479.33	1.39	-10258	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	470	14.27	1.41	12	1.45	103.00	1039.00	3265	20231122	-54.98	1120	20240411	31.25	1970	-25.38	20240102	1120	31.25	20240411	3265	-54.98	20231122	1120	31.25	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
31	20241028	100426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1478	33	2	2.28	560643286	378713	77.87	1445	1502	1418	1878	1012	1445	1480.39	1.39	-23390	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	473	14.35	1.42	12	1.18	103.00	1039.00	3265	20231122	-54.73	1120	20240411	31.96	1970	-24.97	20240102	1120	31.96	20240411	3265	-54.73	20231122	1120	31.96	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
32	20241028	090427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1420	-25	5	-1.73	31570717	22023	4.53	1445	1445	1420	1878	1012	1445	1433.53	1.39	-3234	1513	1478	1412	1377	1311	1496	1395	160	433	500	860	1	1	32000000	454	13.79	1.37	12	0.07	103.00	1039.00	3265	20231122	-56.51	1120	20240411	26.79	1970	-27.92	20240102	1120	26.79	20240411	3265	-56.51	20231122	1120	26.79	20240411	1.13	N	033250	500	160 억	446160	N	N	0	N	N
33	20241025	160426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1445	64	2	4.63	666773393	470985	219.88	1365	1447	1346	1795	967	1381	1415.33	1.33	19434	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	462	14.03	1.39	12	1.47	103.00	1039.00	3265	20231122	-55.74	1120	20240411	29.02	1970	-26.65	20240102	1120	29.02	20240411	3265	-55.74	20231122	1120	29.02	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
34	20241025	150430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1416	35	2	2.53	490269673	348016	162.47	1365	1441	1346	1795	967	1381	1408.76	1.33	-554	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	453	13.75	1.36	12	1.09	103.00	1039.00	3265	20231122	-56.63	1120	20240411	26.43	1970	-28.12	20240102	1120	26.43	20240411	3265	-56.63	20231122	1120	26.43	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
35	20241025	140428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1424	43	2	3.11	380142895	270214	126.15	1365	1441	1346	1795	967	1381	1406.82	1.33	-15654	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	456	13.83	1.37	12	0.84	103.00	1039.00	3265	20231122	-56.39	1120	20240411	27.14	1970	-27.72	20240102	1120	27.14	20240411	3265	-56.39	20231122	1120	27.14	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
36	20241025	130431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1406	25	2	1.81	199213782	143308	66.90	1365	1417	1346	1795	967	1381	1390.11	1.33	-8162	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	450	13.65	1.35	12	0.45	103.00	1039.00	3265	20231122	-56.94	1120	20240411	25.54	1970	-28.63	20240102	1120	25.54	20240411	3265	-56.94	20231122	1120	25.54	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
37	20241025	120430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	8	2	0.58	95823059	69842	32.61	1365	1401	1346	1795	967	1381	1372.00	1.33	-7692	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	444	13.49	1.34	12	0.22	103.00	1039.00	3265	20231122	-57.46	1120	20240411	24.02	1970	-29.49	20240102	1120	24.02	20240411	3265	-57.46	20231122	1120	24.02	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
38	20241025	110427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-21	5	-1.52	46119695	33809	15.78	1365	1380	1346	1795	967	1381	1364.12	1.33	-16649	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	435	13.20	1.31	12	0.11	103.00	1039.00	3265	20231122	-58.35	1120	20240411	21.43	1970	-30.96	20240102	1120	21.43	20240411	3265	-58.35	20231122	1120	21.43	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
39	20241025	100428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1372	-9	5	-0.65	13594763	9925	4.63	1365	1380	1364	1795	967	1381	1369.75	1.33	-5582	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	439	13.32	1.32	12	0.03	103.00	1039.00	3265	20231122	-57.98	1120	20240411	22.50	1970	-30.36	20240102	1120	22.50	20240411	3265	-57.98	20231122	1120	22.50	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
40	20241025	090428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	-16	5	-1.16	2439400	1787	0.83	1365	1366	1364	1795	967	1381	1365.08	1.33	-28	1452	1416	1381	1345	1310	1434	1363	160	414	500	820	1	1	32000000	437	13.25	1.31	12	0.01	103.00	1039.00	3265	20231122	-58.19	1120	20240411	21.88	1970	-30.71	20240102	1120	21.88	20240411	3265	-58.19	20231122	1120	21.88	20240411	1.17	N	033250	500	160 억	426962	N	N	0	N	N
41	20241024	160421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	23	2	1.69	296977887	214201	190.78	1351	1417	1346	1765	951	1358	1386.44	1.29	15442	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	442	13.41	1.33	12	0.67	103.00	1039.00	3265	20231122	-57.70	1120	20240411	23.30	1970	-29.90	20240102	1120	23.30	20240411	3265	-57.70	20231122	1120	23.30	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
42	20241024	150423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1366	8	2	0.59	292647283	211065	187.98	1351	1417	1346	1765	951	1358	1386.53	1.29	16028	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	437	13.26	1.31	12	0.66	103.00	1039.00	3265	20231122	-58.16	1120	20240411	21.96	1970	-30.66	20240102	1120	21.96	20240411	3265	-58.16	20231122	1120	21.96	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
43	20241024	140416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	23	2	1.69	261040658	187981	167.42	1351	1417	1346	1765	951	1358	1388.65	1.29	14230	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	442	13.41	1.33	12	0.59	103.00	1039.00	3265	20231122	-57.70	1120	20240411	23.30	1970	-29.90	20240102	1120	23.30	20240411	3265	-57.70	20231122	1120	23.30	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
44	20241024	130424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	17	2	1.25	250482686	180313	160.59	1351	1417	1346	1765	951	1358	1389.15	1.29	16392	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	440	13.35	1.32	12	0.56	103.00	1039.00	3265	20231122	-57.89	1120	20240411	22.77	1970	-30.20	20240102	1120	22.77	20240411	3265	-57.89	20231122	1120	22.77	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
45	20241024	120423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1378	20	2	1.47	236635975	170240	151.62	1351	1417	1346	1765	951	1358	1390.01	1.29	16560	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	441	13.38	1.33	12	0.53	103.00	1039.00	3265	20231122	-57.79	1120	20240411	23.04	1970	-30.05	20240102	1120	23.04	20240411	3265	-57.79	20231122	1120	23.04	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
46	20241024	110425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1371	13	2	0.96	225443199	162083	144.36	1351	1417	1346	1765	951	1358	1390.91	1.29	16545	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	439	13.31	1.32	12	0.51	103.00	1039.00	3265	20231122	-58.01	1120	20240411	22.41	1970	-30.41	20240102	1120	22.41	20240411	3265	-58.01	20231122	1120	22.41	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
47	20241024	100426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	17	2	1.25	64268414	46698	41.59	1351	1394	1346	1765	951	1358	1376.26	1.29	-4788	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	440	13.35	1.32	12	0.15	103.00	1039.00	3265	20231122	-57.89	1120	20240411	22.77	1970	-30.20	20240102	1120	22.77	20240411	3265	-57.89	20231122	1120	22.77	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
48	20241024	090450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	-9	5	-0.66	121587	90	0.08	1351	1351	1349	1765	951	1358	1350.97	1.29	-81	1408	1382	1343	1317	1278	1396	1331	160	407	500	810	1	1	32000000	432	13.10	1.30	12	0.00	103.00	1039.00	3265	20231122	-58.68	1120	20240411	20.45	1970	-31.52	20240102	1120	20.45	20240411	3265	-58.68	20231122	1120	20.45	20240411	1.20	N	033250	500	160 억	411484	N	N	0	N	N
49	20241023	160425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	28	2	2.11	149094680	111467	98.06	1328	1369	1304	1729	931	1330	1337.56	1.26	8645	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	435	13.18	1.31	12	0.35	103.00	1039.00	3265	20231122	-58.41	1120	20240411	21.25	1970	-31.07	20240102	1120	21.25	20240411	3265	-58.41	20231122	1120	21.25	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
50	20241023	150431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	10	2	0.75	141809402	106101	93.34	1328	1369	1304	1729	931	1330	1336.55	1.26	9073	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	429	13.01	1.29	12	0.33	103.00	1039.00	3265	20231122	-58.96	1120	20240411	19.64	1970	-31.98	20240102	1120	19.64	20240411	3265	-58.96	20231122	1120	19.64	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
51	20241023	140432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1348	18	2	1.35	105808030	79490	69.93	1328	1358	1304	1729	931	1330	1331.09	1.26	6541	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	431	13.09	1.30	12	0.25	103.00	1039.00	3265	20231122	-58.71	1120	20240411	20.36	1970	-31.57	20240102	1120	20.36	20240411	3265	-58.71	20231122	1120	20.36	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
52	20241023	130426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1351	21	2	1.58	86411499	65157	57.32	1328	1353	1304	1729	931	1330	1326.20	1.26	5101	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	432	13.12	1.30	12	0.20	103.00	1039.00	3265	20231122	-58.62	1120	20240411	20.62	1970	-31.42	20240102	1120	20.62	20240411	3265	-58.62	20231122	1120	20.62	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
53	20241023	120424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	9	2	0.68	70536738	53338	46.92	1328	1343	1304	1729	931	1330	1322.45	1.26	6092	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	428	13.00	1.29	12	0.17	103.00	1039.00	3265	20231122	-58.99	1120	20240411	19.55	1970	-32.03	20240102	1120	19.55	20240411	3265	-58.99	20231122	1120	19.55	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
54	20241023	110424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1323	-7	5	-0.53	62998782	47685	41.95	1328	1337	1304	1729	931	1330	1321.14	1.26	7280	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	423	12.84	1.27	12	0.15	103.00	1039.00	3265	20231122	-59.48	1120	20240411	18.12	1970	-32.84	20240102	1120	18.12	20240411	3265	-59.48	20231122	1120	18.12	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
55	20241023	100424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-11	5	-0.83	49161999	37158	32.69	1328	1337	1304	1729	931	1330	1323.05	1.26	5810	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	422	12.81	1.27	12	0.12	103.00	1039.00	3265	20231122	-59.60	1120	20240411	17.77	1970	-33.05	20240102	1120	17.77	20240411	3265	-59.60	20231122	1120	17.77	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
56	20241023	090424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	6	2	0.45	6582067	4963	4.37	1328	1336	1325	1729	931	1330	1326.23	1.26	1578	1390	1360	1332	1302	1274	1346	1288	160	399	500	790	1	1	32000000	428	12.97	1.29	12	0.02	103.00	1039.00	3265	20231122	-59.08	1120	20240411	19.29	1970	-32.18	20240102	1120	19.29	20240411	3265	-59.08	20231122	1120	19.29	20240411	1.19	N	033250	500	160 억	402766	N	N	0	N	N
57	20241022	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	-32	5	-2.35	148649259	112919	309.92	1362	1362	1304	1770	954	1362	1316.42	1.30	-12609	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	426	12.91	1.28	12	0.35	103.00	1039.00	3265	20231122	-59.26	1120	20240411	18.75	1970	-32.49	20240102	1120	18.75	20240411	3265	-59.26	20231122	1120	18.75	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
58	20241022	150425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1323	-39	5	-2.86	129020407	98020	269.03	1362	1362	1304	1770	954	1362	1316.27	1.30	-10950	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	423	12.84	1.27	12	0.31	103.00	1039.00	3265	20231122	-59.48	1120	20240411	18.12	1970	-32.84	20240102	1120	18.12	20240411	3265	-59.48	20231122	1120	18.12	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
59	20241022	140426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1317	-45	5	-3.30	116548564	88549	243.03	1362	1362	1304	1770	954	1362	1316.20	1.30	-7668	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	421	12.79	1.27	12	0.28	103.00	1039.00	3265	20231122	-59.66	1120	20240411	17.59	1970	-33.15	20240102	1120	17.59	20240411	3265	-59.66	20231122	1120	17.59	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
60	20241022	130425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-47	5	-3.45	106202873	80656	221.37	1362	1362	1304	1770	954	1362	1316.74	1.30	-6523	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	421	12.77	1.27	12	0.25	103.00	1039.00	3265	20231122	-59.72	1120	20240411	17.41	1970	-33.25	20240102	1120	17.41	20240411	3265	-59.72	20231122	1120	17.41	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
61	20241022	120424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1321	-41	5	-3.01	96340057	73132	200.72	1362	1362	1304	1770	954	1362	1317.34	1.30	-4153	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	423	12.83	1.27	12	0.23	103.00	1039.00	3265	20231122	-59.54	1120	20240411	17.95	1970	-32.94	20240102	1120	17.95	20240411	3265	-59.54	20231122	1120	17.95	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
62	20241022	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-43	5	-3.16	77215965	58586	160.80	1362	1362	1304	1770	954	1362	1317.99	1.30	-4371	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	422	12.81	1.27	12	0.18	103.00	1039.00	3265	20231122	-59.60	1120	20240411	17.77	1970	-33.05	20240102	1120	17.77	20240411	3265	-59.60	20231122	1120	17.77	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
63	20241022	100422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1306	-56	5	-4.11	60358069	45711	125.46	1362	1362	1304	1770	954	1362	1320.43	1.30	-5280	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	418	12.68	1.26	12	0.14	103.00	1039.00	3265	20231122	-60.00	1120	20240411	16.61	1970	-33.71	20240102	1120	16.61	20240411	3265	-60.00	20231122	1120	16.61	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
64	20241022	090423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1355	-7	5	-0.51	2006744	1481	4.06	1362	1362	1354	1770	954	1362	1354.99	1.30	-1274	1384	1372	1354	1342	1324	1379	1349	160	408	500	810	1	1	32000000	434	13.16	1.30	12	0.00	103.00	1039.00	3265	20231122	-58.50	1120	20240411	20.98	1970	-31.22	20240102	1120	20.98	20240411	3265	-58.50	20231122	1120	20.98	20240411	1.15	N	033250	500	160 억	415337	N	N	5	N	N
65	20241021	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	-4	5	-0.29	48621714	35934	83.02	1340	1366	1336	1775	957	1366	1353.02	1.30	-1444	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	436	13.22	1.31	12	0.11	103.00	1039.00	3265	20231122	-58.28	1120	20240411	21.61	1970	-30.86	20240102	1120	21.61	20240411	3265	-58.28	20231122	1120	21.61	20240411	1.25	N	033250	500	160 억	416781	N	N	5	N	N
66	20241021	150422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	-5	5	-0.37	43648045	32274	74.57	1340	1366	1336	1775	957	1366	1352.42	1.30	-464	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	436	13.21	1.31	12	0.10	103.00	1039.00	3265	20231122	-58.32	1120	20240411	21.52	1970	-30.91	20240102	1120	21.52	20240411	3265	-58.32	20231122	1120	21.52	20240411	1.25	N	033250	500	160 억	416781	N	N	1	N	N
67	20241021	140424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	-9	5	-0.66	36481861	27000	62.38	1340	1366	1336	1775	957	1366	1351.18	1.30	-398	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	434	13.17	1.31	12	0.08	103.00	1039.00	3265	20231122	-58.44	1120	20240411	21.16	1970	-31.12	20240102	1120	21.16	20240411	3265	-58.44	20231122	1120	21.16	20240411	1.25	N	033250	500	160 억	416781	N	N	1	N	N
68	20241021	130421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	-8	5	-0.59	31151875	23083	53.33	1340	1366	1336	1775	957	1366	1349.56	1.30	201	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	435	13.18	1.31	12	0.07	103.00	1039.00	3265	20231122	-58.41	1120	20240411	21.25	1970	-31.07	20240102	1120	21.25	20240411	3265	-58.41	20231122	1120	21.25	20240411	1.25	N	033250	500	160 억	416781	N	N	1	N	N
69	20241021	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-6	5	-0.44	27222654	20188	46.64	1340	1366	1336	1775	957	1366	1348.46	1.30	1597	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	435	13.20	1.31	12	0.06	103.00	1039.00	3265	20231122	-58.35	1120	20240411	21.43	1970	-30.96	20240102	1120	21.43	20240411	3265	-58.35	20231122	1120	21.43	20240411	1.25	N	033250	500	160 억	416781	N	N	1	N	N
70	20241021	110419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1356	-10	5	-0.73	25972057	19269	44.52	1340	1363	1336	1775	957	1366	1347.87	1.30	1725	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	434	13.17	1.31	12	0.06	103.00	1039.00	3265	20231122	-58.47	1120	20240411	21.07	1970	-31.17	20240102	1120	21.07	20240411	3265	-58.47	20231122	1120	21.07	20240411	1.25	N	033250	500	160 억	416781	N	N	1	N	N
71	20241021	100422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1350	-16	5	-1.17	16053775	11929	27.56	1340	1363	1336	1775	957	1366	1345.78	1.30	-511	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	432	13.11	1.30	12	0.04	103.00	1039.00	3265	20231122	-58.65	1120	20240411	20.54	1970	-31.47	20240102	1120	20.54	20240411	3265	-58.65	20231122	1120	20.54	20240411	1.25	N	033250	500	160 억	416781	N	N	1	N	N
72	20241021	090420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1342	-24	5	-1.76	3250532	2414	5.58	1340	1363	1340	1775	957	1366	1346.53	1.30	102	1392	1379	1363	1350	1334	1385	1356	160	409	500	810	1	1	32000000	429	13.03	1.29	12	0.01	103.00	1039.00	3265	20231122	-58.90	1120	20240411	19.82	1970	-31.88	20240102	1120	19.82	20240411	3265	-58.90	20231122	1120	19.82	20240411	1.25	N	033250	500	160 억	416781	N	N	1	N	N
73	20241018	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1366	19	2	1.41	58727058	43273	23.90	1347	1376	1347	1751	943	1347	1357.12	1.31	-2693	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	437	13.26	1.31	12	0.14	103.00	1039.00	3265	20231122	-58.16	1120	20240411	21.96	1970	-30.66	20240102	1120	21.96	20240411	3265	-58.16	20231122	1120	21.96	20240411	1.38	N	033250	500	160 억	419474	N	N	1	N	N
74	20241018	150428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1368	21	2	1.56	49149658	36248	20.02	1347	1376	1347	1751	943	1347	1355.93	1.31	-4089	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	438	13.28	1.32	12	0.11	103.00	1039.00	3265	20231122	-58.10	1120	20240411	22.14	1970	-30.56	20240102	1120	22.14	20240411	3265	-58.10	20231122	1120	22.14	20240411	1.38	N	033250	500	160 억	419474	N	N	4	N	N
75	20241018	140434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1351	4	2	0.30	18649380	13763	7.60	1347	1376	1347	1751	943	1347	1355.04	1.31	-3515	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	432	13.12	1.30	12	0.04	103.00	1039.00	3265	20231122	-58.62	1120	20240411	20.62	1970	-31.42	20240102	1120	20.62	20240411	3265	-58.62	20231122	1120	20.62	20240411	1.38	N	033250	500	160 억	419474	N	N	4	N	N
76	20241018	130422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1352	5	2	0.37	13331320	9829	5.43	1347	1376	1347	1751	943	1347	1356.33	1.31	-2337	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	433	13.13	1.30	12	0.03	103.00	1039.00	3265	20231122	-58.59	1120	20240411	20.71	1970	-31.37	20240102	1120	20.71	20240411	3265	-58.59	20231122	1120	20.71	20240411	1.38	N	033250	500	160 억	419474	N	N	4	N	N
77	20241018	120427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	13	2	0.97	10459117	7710	4.26	1347	1376	1347	1751	943	1347	1356.57	1.31	-1463	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	435	13.20	1.31	12	0.02	103.00	1039.00	3265	20231122	-58.35	1120	20240411	21.43	1970	-30.96	20240102	1120	21.43	20240411	3265	-58.35	20231122	1120	21.43	20240411	1.38	N	033250	500	160 억	419474	N	N	4	N	N
78	20241018	110425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1352	5	2	0.37	9365993	6903	3.81	1347	1376	1347	1751	943	1347	1356.80	1.31	-1424	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	433	13.13	1.30	12	0.02	103.00	1039.00	3265	20231122	-58.59	1120	20240411	20.71	1970	-31.37	20240102	1120	20.71	20240411	3265	-58.59	20231122	1120	20.71	20240411	1.38	N	033250	500	160 억	419474	N	N	4	N	N
79	20241018	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	13	2	0.97	6369184	4688	2.59	1347	1376	1347	1751	943	1347	1358.61	1.31	-1356	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	435	13.20	1.31	12	0.01	103.00	1039.00	3265	20231122	-58.35	1120	20240411	21.43	1970	-30.96	20240102	1120	21.43	20240411	3265	-58.35	20231122	1120	21.43	20240411	1.38	N	033250	500	160 억	419474	N	N	4	N	N
80	20241018	090421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	29	2	2.15	1619554	1179	0.65	1347	1376	1347	1751	943	1347	1373.67	1.31	-568	1428	1387	1364	1323	1300	1376	1312	160	404	500	800	1	1	32000000	440	13.36	1.32	12	0.00	103.00	1039.00	3265	20231122	-57.86	1120	20240411	22.86	1970	-30.15	20240102	1120	22.86	20240411	3265	-57.86	20231122	1120	22.86	20240411	1.38	N	033250	500	160 억	419474	N	N	4	N	N
81	20241017	160420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1347	-23	5	-1.68	248398664	180864	138.36	1370	1405	1341	1781	959	1370	1373.63	1.34	-7880	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	431	13.08	1.30	12	0.57	103.00	1039.00	3265	20231122	-58.74	1120	20240411	20.27	1970	-31.62	20240102	1120	20.27	20240411	3265	-58.74	20231122	1120	20.27	20240411	1.37	N	033250	500	160 억	427274	N	N	4	N	N
82	20241017	150421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1345	-25	5	-1.82	234120959	170295	130.27	1370	1405	1341	1781	959	1370	1375.14	1.34	-6356	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	430	13.06	1.29	12	0.53	103.00	1039.00	3265	20231122	-58.81	1120	20240411	20.09	1970	-31.73	20240102	1120	20.09	20240411	3265	-58.81	20231122	1120	20.09	20240411	1.37	N	033250	500	160 억	427274	N	N	6	N	N
83	20241017	140422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	-9	5	-0.66	207095006	150245	114.93	1370	1405	1341	1781	959	1370	1379.07	1.34	-10923	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	436	13.21	1.31	12	0.47	103.00	1039.00	3265	20231122	-58.32	1120	20240411	21.52	1970	-30.91	20240102	1120	21.52	20240411	3265	-58.32	20231122	1120	21.52	20240411	1.37	N	033250	500	160 억	427274	N	N	6	N	N
84	20241017	130420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1372	2	2	0.15	191347886	138742	106.13	1370	1405	1341	1781	959	1370	1379.99	1.34	-4634	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	439	13.32	1.32	12	0.43	103.00	1039.00	3265	20231122	-57.98	1120	20240411	22.50	1970	-30.36	20240102	1120	22.50	20240411	3265	-57.98	20231122	1120	22.50	20240411	1.37	N	033250	500	160 억	427274	N	N	6	N	N
85	20241017	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1366	-4	5	-0.29	184503681	133746	102.31	1370	1405	1341	1781	959	1370	1380.40	1.34	-3343	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	437	13.26	1.31	12	0.42	103.00	1039.00	3265	20231122	-58.16	1120	20240411	21.96	1970	-30.66	20240102	1120	21.96	20240411	3265	-58.16	20231122	1120	21.96	20240411	1.37	N	033250	500	160 억	427274	N	N	6	N	N
86	20241017	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	0	3	0.00	141028165	101912	77.96	1370	1405	1360	1781	959	1370	1385.57	1.34	-3287	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	438	13.30	1.32	12	0.32	103.00	1039.00	3265	20231122	-58.04	1120	20240411	22.32	1970	-30.46	20240102	1120	22.32	20240411	3265	-58.04	20231122	1120	22.32	20240411	1.37	N	033250	500	160 억	427274	N	N	6	N	N
87	20241017	100423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	13	2	0.95	108827655	78527	60.07	1370	1405	1370	1781	959	1370	1388.57	1.34	-972	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	443	13.43	1.33	12	0.25	103.00	1039.00	3265	20231122	-57.64	1120	20240411	23.48	1970	-29.80	20240102	1120	23.48	20240411	3265	-57.64	20231122	1120	23.48	20240411	1.37	N	033250	500	160 억	427274	N	N	6	N	N
88	20241017	090419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	25	2	1.82	52592436	38022	29.09	1370	1405	1370	1781	959	1370	1388.91	1.34	1825	1410	1389	1365	1344	1320	1378	1333	160	411	500	820	1	1	32000000	446	13.54	1.34	12	0.12	103.00	1039.00	3265	20231122	-57.27	1120	20240411	24.55	1970	-29.19	20240102	1120	24.55	20240411	3265	-57.27	20231122	1120	24.55	20240411	1.37	N	033250	500	160 억	427274	N	N	6	N	N
89	20241016	160418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	-12	5	-0.87	178155208	130222	115.50	1375	1386	1341	1796	968	1382	1368.08	1.34	-2719	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	438	13.30	1.32	12	0.41	103.00	1039.00	3265	20231122	-58.04	1120	20240411	22.32	1970	-30.46	20240102	1120	22.32	20240411	3265	-58.04	20231122	1120	22.32	20240411	1.32	N	033250	500	160 억	429957	N	N	6	N	N
90	20241016	150420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1368	-14	5	-1.01	160620718	117405	104.13	1375	1386	1341	1796	968	1382	1368.09	1.34	133	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	438	13.28	1.32	12	0.37	103.00	1039.00	3265	20231122	-58.10	1120	20240411	22.14	1970	-30.56	20240102	1120	22.14	20240411	3265	-58.10	20231122	1120	22.14	20240411	1.32	N	033250	500	160 억	429957	N	N	21	N	N
91	20241016	140420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	-17	5	-1.23	156703142	114529	101.58	1375	1386	1341	1796	968	1382	1368.24	1.34	209	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	437	13.25	1.31	12	0.36	103.00	1039.00	3265	20231122	-58.19	1120	20240411	21.88	1970	-30.71	20240102	1120	21.88	20240411	3265	-58.19	20231122	1120	21.88	20240411	1.32	N	033250	500	160 억	429957	N	N	21	N	N
92	20241016	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-18	5	-1.30	150496386	109985	97.55	1375	1386	1341	1796	968	1382	1368.34	1.34	326	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	436	13.24	1.31	12	0.34	103.00	1039.00	3265	20231122	-58.22	1120	20240411	21.79	1970	-30.76	20240102	1120	21.79	20240411	3265	-58.22	20231122	1120	21.79	20240411	1.32	N	033250	500	160 억	429957	N	N	21	N	N
93	20241016	120419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1378	-4	5	-0.29	128692876	93967	83.34	1375	1386	1341	1796	968	1382	1369.55	1.34	-5870	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	441	13.38	1.33	12	0.29	103.00	1039.00	3265	20231122	-57.79	1120	20240411	23.04	1970	-30.05	20240102	1120	23.04	20240411	3265	-57.79	20231122	1120	23.04	20240411	1.32	N	033250	500	160 억	429957	N	N	21	N	N
94	20241016	110418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-2	5	-0.14	68322133	49835	44.20	1375	1386	1351	1796	968	1382	1370.97	1.34	-4785	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	442	13.40	1.33	12	0.16	103.00	1039.00	3265	20231122	-57.73	1120	20240411	23.21	1970	-29.95	20240102	1120	23.21	20240411	3265	-57.73	20231122	1120	23.21	20240411	1.32	N	033250	500	160 억	429957	N	N	21	N	N
95	20241016	100419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	-20	5	-1.45	43133399	31563	27.99	1375	1386	1351	1796	968	1382	1366.58	1.34	-3231	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	436	13.22	1.31	12	0.10	103.00	1039.00	3265	20231122	-58.28	1120	20240411	21.61	1970	-30.86	20240102	1120	21.61	20240411	3265	-58.28	20231122	1120	21.61	20240411	1.32	N	033250	500	160 억	429957	N	N	21	N	N
96	20241016	090419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	-20	5	-1.45	4883928	3576	3.17	1375	1379	1361	1796	968	1382	1365.75	1.34	637	1417	1399	1379	1361	1341	1389	1351	160	414	500	820	1	1	32000000	436	13.22	1.31	12	0.01	103.00	1039.00	3265	20231122	-58.28	1120	20240411	21.61	1970	-30.86	20240102	1120	21.61	20240411	3265	-58.28	20231122	1120	21.61	20240411	1.32	N	033250	500	160 억	429957	N	N	21	N	N
97	20241015	160416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1382	-13	5	-0.93	155164179	112746	91.47	1395	1397	1359	1813	977	1395	1376.23	1.36	-6561	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	442	13.42	1.33	12	0.35	103.00	1039.00	3265	20231122	-57.67	1120	20240411	23.39	1970	-29.85	20240102	1120	23.39	20240411	3265	-57.67	20231122	1120	23.39	20240411	1.32	N	033250	500	160 억	436575	N	N	21	N	N
98	20241015	150420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	-22	5	-1.58	129181776	93891	76.18	1395	1397	1359	1813	977	1395	1375.87	1.36	-8723	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	439	13.33	1.32	12	0.29	103.00	1039.00	3265	20231122	-57.95	1120	20240411	22.59	1970	-30.30	20240102	1120	22.59	20240411	3265	-57.95	20231122	1120	22.59	20240411	1.32	N	033250	500	160 억	436575	N	N	9	N	N
99	20241015	140419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1367	-28	5	-2.01	104641352	75983	61.65	1395	1397	1359	1813	977	1395	1377.17	1.36	-4395	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	437	13.27	1.32	12	0.24	103.00	1039.00	3265	20231122	-58.13	1120	20240411	22.05	1970	-30.61	20240102	1120	22.05	20240411	3265	-58.13	20231122	1120	22.05	20240411	1.32	N	033250	500	160 억	436575	N	N	9	N	N
100	20241015	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1369	-26	5	-1.86	83844333	60723	49.27	1395	1397	1369	1813	977	1395	1380.77	1.36	-6614	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	438	13.29	1.32	12	0.19	103.00	1039.00	3265	20231122	-58.07	1120	20240411	22.23	1970	-30.51	20240102	1120	22.23	20240411	3265	-58.07	20231122	1120	22.23	20240411	1.32	N	033250	500	160 억	436575	N	N	9	N	N
101	20241015	120418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1378	-17	5	-1.22	52763111	38090	30.90	1395	1397	1375	1813	977	1395	1385.22	1.36	-4203	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	441	13.38	1.33	12	0.12	103.00	1039.00	3265	20231122	-57.79	1120	20240411	23.04	1970	-30.05	20240102	1120	23.04	20240411	3265	-57.79	20231122	1120	23.04	20240411	1.32	N	033250	500	160 억	436575	N	N	9	N	N
102	20241015	110419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	-14	5	-1.00	43124782	31093	25.23	1395	1397	1376	1813	977	1395	1386.96	1.36	-3441	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	442	13.41	1.33	12	0.10	103.00	1039.00	3265	20231122	-57.70	1120	20240411	23.30	1970	-29.90	20240102	1120	23.30	20240411	3265	-57.70	20231122	1120	23.30	20240411	1.32	N	033250	500	160 억	436575	N	N	9	N	N
103	20241015	100419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	-14	5	-1.00	34490117	24824	20.14	1395	1397	1380	1813	977	1395	1389.39	1.36	-2589	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	442	13.41	1.33	12	0.08	103.00	1039.00	3265	20231122	-57.70	1120	20240411	23.30	1970	-29.90	20240102	1120	23.30	20240411	3265	-57.70	20231122	1120	23.30	20240411	1.32	N	033250	500	160 억	436575	N	N	9	N	N
104	20241015	090418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	2	2	0.14	5811831	4163	3.38	1395	1397	1395	1813	977	1395	1396.07	1.36	-6	1413	1404	1391	1382	1369	1408	1386	160	418	500	830	1	1	32000000	447	13.56	1.34	12	0.01	103.00	1039.00	3265	20231122	-57.21	1120	20240411	24.73	1970	-29.09	20240102	1120	24.73	20240411	3265	-57.21	20231122	1120	24.73	20240411	1.32	N	033250	500	160 억	436575	N	N	9	N	N
105	20241014	160409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	6	2	0.43	170856571	123245	57.85	1389	1400	1378	1805	973	1389	1386.27	1.41	-14818	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	446	13.54	1.34	12	0.39	103.00	1039.00	3265	20231122	-57.27	1120	20240411	24.55	1970	-29.19	20240102	1120	24.55	20240411	3265	-57.27	20231122	1120	24.55	20240411	1.22	N	033250	500	160 억	451317	N	N	9	N	N
106	20241014	150414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	3	2	0.22	154695459	111675	52.42	1389	1400	1378	1805	973	1389	1385.16	1.41	-14658	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	445	13.51	1.34	12	0.35	103.00	1039.00	3265	20231122	-57.37	1120	20240411	24.29	1970	-29.34	20240102	1120	24.29	20240411	3265	-57.37	20231122	1120	24.29	20240411	1.22	N	033250	500	160 억	451317	N	N	0	N	N
107	20241014	140414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	2	2	0.14	134206592	96930	45.50	1389	1400	1378	1805	973	1389	1384.48	1.41	-15267	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	445	13.50	1.34	12	0.30	103.00	1039.00	3265	20231122	-57.40	1120	20240411	24.20	1970	-29.39	20240102	1120	24.20	20240411	3265	-57.40	20231122	1120	24.20	20240411	1.22	N	033250	500	160 억	451317	N	N	0	N	N
108	20241014	130414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	2	2	0.14	124910924	90234	42.35	1389	1400	1378	1805	973	1389	1384.20	1.41	-14101	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	445	13.50	1.34	12	0.28	103.00	1039.00	3265	20231122	-57.40	1120	20240411	24.20	1970	-29.39	20240102	1120	24.20	20240411	3265	-57.40	20231122	1120	24.20	20240411	1.22	N	033250	500	160 억	451317	N	N	0	N	N
109	20241014	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	-2	5	-0.14	107917329	77998	36.61	1389	1400	1378	1805	973	1389	1383.46	1.41	-9214	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	444	13.47	1.33	12	0.24	103.00	1039.00	3265	20231122	-57.52	1120	20240411	23.84	1970	-29.59	20240102	1120	23.84	20240411	3265	-57.52	20231122	1120	23.84	20240411	1.22	N	033250	500	160 억	451317	N	N	0	N	N
110	20241014	110411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	1	2	0.07	61514793	44421	20.85	1389	1400	1378	1805	973	1389	1384.63	1.41	-10219	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	445	13.50	1.34	12	0.14	103.00	1039.00	3265	20231122	-57.43	1120	20240411	24.11	1970	-29.44	20240102	1120	24.11	20240411	3265	-57.43	20231122	1120	24.11	20240411	1.22	N	033250	500	160 억	451317	N	N	0	N	N
111	20241014	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	-5	5	-0.36	48207979	34808	16.34	1389	1400	1378	1805	973	1389	1384.74	1.41	-10117	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	443	13.44	1.33	12	0.11	103.00	1039.00	3265	20231122	-57.61	1120	20240411	23.57	1970	-29.75	20240102	1120	23.57	20240411	3265	-57.61	20231122	1120	23.57	20240411	1.22	N	033250	500	160 억	451317	N	N	0	N	N
112	20241014	090413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	3	2	0.22	8199687	5903	2.77	1389	1392	1389	1805	973	1389	1389.10	1.41	-99	1427	1407	1379	1359	1331	1394	1346	160	416	500	830	1	1	32000000	445	13.51	1.34	12	0.02	103.00	1039.00	3265	20231122	-57.37	1120	20240411	24.29	1970	-29.34	20240102	1120	24.29	20240411	3265	-57.37	20231122	1120	24.29	20240411	1.22	N	033250	500	160 억	451317	N	N	0	N	N
113	20241011	160404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	-16	5	-1.14	293579413	213042	41.97	1395	1399	1351	1826	984	1405	1378.04	1.51	-33189	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	444	13.49	1.34	12	0.67	103.00	1039.00	3265	20231122	-57.46	1120	20240411	24.02	1970	-29.49	20240102	1120	24.02	20240411	3265	-57.46	20231122	1120	24.02	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
114	20241011	150409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	-43	5	-3.06	282572850	205063	40.40	1395	1399	1351	1826	984	1405	1377.98	1.51	-30161	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	436	13.22	1.31	12	0.64	103.00	1039.00	3265	20231122	-58.28	1120	20240411	21.61	1970	-30.86	20240102	1120	21.61	20240411	3265	-58.28	20231122	1120	21.61	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
115	20241011	140410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	-30	5	-2.14	189718813	136787	26.95	1395	1399	1370	1826	984	1405	1386.97	1.51	-36546	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	440	13.35	1.32	12	0.43	103.00	1039.00	3265	20231122	-57.89	1120	20240411	22.77	1970	-30.20	20240102	1120	22.77	20240411	3265	-57.89	20231122	1120	22.77	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
116	20241011	130412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	-24	5	-1.71	125420769	90426	17.81	1395	1399	1370	1826	984	1405	1387.00	1.51	-14655	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	442	13.41	1.33	12	0.28	103.00	1039.00	3265	20231122	-57.70	1120	20240411	23.30	1970	-29.90	20240102	1120	23.30	20240411	3265	-57.70	20231122	1120	23.30	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
117	20241011	120409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1379	-26	5	-1.85	121858227	87843	17.31	1395	1399	1370	1826	984	1405	1387.23	1.51	-14653	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	441	13.39	1.33	12	0.27	103.00	1039.00	3265	20231122	-57.76	1120	20240411	23.12	1970	-30.00	20240102	1120	23.12	20240411	3265	-57.76	20231122	1120	23.12	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
118	20241011	110408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1377	-28	5	-1.99	118027791	85064	16.76	1395	1399	1370	1826	984	1405	1387.52	1.51	-14408	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	441	13.37	1.33	12	0.27	103.00	1039.00	3265	20231122	-57.83	1120	20240411	22.95	1970	-30.10	20240102	1120	22.95	20240411	3265	-57.83	20231122	1120	22.95	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
119	20241011	100415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	-13	5	-0.93	48940875	35096	6.91	1395	1399	1386	1826	984	1405	1394.49	1.51	3103	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	445	13.51	1.34	12	0.11	103.00	1039.00	3265	20231122	-57.37	1120	20240411	24.29	1970	-29.34	20240102	1120	24.29	20240411	3265	-57.37	20231122	1120	24.29	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
120	20241011	090410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	-10	5	-0.71	13754949	9872	1.94	1395	1395	1386	1826	984	1405	1393.33	1.51	2850	1450	1427	1384	1361	1318	1439	1373	160	421	500	840	1	1	32000000	446	13.54	1.34	12	0.03	103.00	1039.00	3265	20231122	-57.27	1120	20240411	24.55	1970	-29.19	20240102	1120	24.55	20240411	3265	-57.27	20231122	1120	24.55	20240411	1.23	N	033250	500	160 억	484542	N	N	0	N	N
121	20241010	160418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1405	59	2	4.38	708795530	506979	494.13	1341	1407	1341	1749	943	1346	1398.08	1.33	58081	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	450	13.64	1.35	12	1.58	103.00	1039.00	3265	20231122	-56.97	1120	20240411	25.45	1970	-28.68	20240102	1120	25.45	20240411	3265	-56.97	20231122	1120	25.45	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
122	20241010	150423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	58	2	4.31	670656776	479772	467.61	1341	1407	1341	1749	943	1346	1397.87	1.33	56135	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	449	13.63	1.35	12	1.50	103.00	1039.00	3265	20231122	-57.00	1120	20240411	25.36	1970	-28.73	20240102	1120	25.36	20240411	3265	-57.00	20231122	1120	25.36	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
123	20241010	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	51	2	3.79	595209238	425964	415.17	1341	1407	1341	1749	943	1346	1397.32	1.33	53224	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	447	13.56	1.34	12	1.33	103.00	1039.00	3265	20231122	-57.21	1120	20240411	24.73	1970	-29.09	20240102	1120	24.73	20240411	3265	-57.21	20231122	1120	24.73	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
124	20241010	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1398	52	2	3.86	577503171	413231	402.76	1341	1407	1341	1749	943	1346	1397.53	1.33	52108	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	447	13.57	1.35	12	1.29	103.00	1039.00	3265	20231122	-57.18	1120	20240411	24.82	1970	-29.04	20240102	1120	24.82	20240411	3265	-57.18	20231122	1120	24.82	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
125	20241010	120420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	53	2	3.94	543083249	388637	378.78	1341	1407	1341	1749	943	1346	1397.40	1.33	57247	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	448	13.58	1.35	12	1.21	103.00	1039.00	3265	20231122	-57.15	1120	20240411	24.91	1970	-28.98	20240102	1120	24.91	20240411	3265	-57.15	20231122	1120	24.91	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
126	20241010	110419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1391	45	2	3.34	495689698	354715	345.72	1341	1407	1341	1749	943	1346	1397.43	1.33	44862	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	445	13.50	1.34	12	1.11	103.00	1039.00	3265	20231122	-57.40	1120	20240411	24.20	1970	-29.39	20240102	1120	24.20	20240411	3265	-57.40	20231122	1120	24.20	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
127	20241010	100419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	53	2	3.94	429657734	307324	299.53	1341	1407	1341	1749	943	1346	1398.06	1.33	30919	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	448	13.58	1.35	12	0.96	103.00	1039.00	3265	20231122	-57.15	1120	20240411	24.91	1970	-28.98	20240102	1120	24.91	20240411	3265	-57.15	20231122	1120	24.91	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
128	20241010	090418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1351	5	2	0.37	888780	659	0.64	1341	1359	1341	1749	943	1346	1348.68	1.33	223	1390	1368	1339	1317	1288	1379	1328	160	403	500	800	1	1	32000000	432	13.12	1.30	12	0.00	103.00	1039.00	3265	20231122	-58.62	1120	20240411	20.62	1970	-31.42	20240102	1120	20.62	20240411	3265	-58.62	20231122	1120	20.62	20240411	1.20	N	033250	500	160 억	425140	N	N	0	N	N
129	20241008	160417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1346	9	2	0.67	137764291	102276	97.46	1325	1361	1310	1738	936	1337	1346.99	1.33	-1390	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	431	13.07	1.30	12	0.32	103.00	1039.00	3265	20231122	-58.77	1120	20240411	20.18	1970	-31.68	20240102	1120	20.18	20240411	3265	-58.77	20231122	1120	20.18	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
130	20241008	150420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1352	15	2	1.12	131932645	97946	93.34	1325	1361	1310	1738	936	1337	1346.99	1.33	-1716	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	433	13.13	1.30	12	0.31	103.00	1039.00	3265	20231122	-58.59	1120	20240411	20.71	1970	-31.37	20240102	1120	20.71	20240411	3265	-58.59	20231122	1120	20.71	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
131	20241008	140419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1352	15	2	1.12	115801495	86017	81.97	1325	1361	1310	1738	936	1337	1346.26	1.33	4942	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	433	13.13	1.30	12	0.27	103.00	1039.00	3265	20231122	-58.59	1120	20240411	20.71	1970	-31.37	20240102	1120	20.71	20240411	3265	-58.59	20231122	1120	20.71	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
132	20241008	130418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	12	2	0.90	78588638	58564	55.81	1325	1358	1310	1738	936	1337	1341.93	1.33	1981	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	432	13.10	1.30	12	0.18	103.00	1039.00	3265	20231122	-58.68	1120	20240411	20.45	1970	-31.52	20240102	1120	20.45	20240411	3265	-58.68	20231122	1120	20.45	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
133	20241008	120418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	12	2	0.90	52916314	39559	37.70	1325	1358	1310	1738	936	1337	1337.66	1.33	1931	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	432	13.10	1.30	12	0.12	103.00	1039.00	3265	20231122	-58.68	1120	20240411	20.45	1970	-31.52	20240102	1120	20.45	20240411	3265	-58.68	20231122	1120	20.45	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
134	20241008	110417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1342	5	2	0.37	48500052	36259	34.55	1325	1358	1310	1738	936	1337	1337.60	1.33	2013	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	429	13.03	1.29	12	0.11	103.00	1039.00	3265	20231122	-58.90	1120	20240411	19.82	1970	-31.88	20240102	1120	19.82	20240411	3265	-58.90	20231122	1120	19.82	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
135	20241008	100419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1345	8	2	0.60	19691642	14837	14.14	1325	1345	1310	1738	936	1337	1327.20	1.33	3495	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	430	13.06	1.29	12	0.05	103.00	1039.00	3265	20231122	-58.81	1120	20240411	20.09	1970	-31.73	20240102	1120	20.09	20240411	3265	-58.81	20231122	1120	20.09	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
136	20241008	090417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	-12	5	-0.90	9513737	7220	6.88	1325	1332	1310	1738	936	1337	1317.69	1.33	2973	1373	1354	1325	1306	1277	1364	1316	160	401	500	800	1	1	32000000	424	12.86	1.28	12	0.02	103.00	1039.00	3265	20231122	-59.42	1120	20240411	18.30	1970	-32.74	20240102	1120	18.30	20240411	3265	-59.42	20231122	1120	18.30	20240411	1.12	N	033250	500	160 억	426840	N	N	2	N	N
137	20241007	160416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	41	2	3.16	138294952	104937	93.71	1296	1344	1296	1684	908	1296	1317.42	1.22	37225	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	428	12.98	1.29	12	0.33	103.00	1039.00	3265	20231122	-59.05	1120	20240411	19.38	1970	-32.13	20240102	1120	19.38	20240411	3265	-59.05	20231122	1120	19.38	20240411	1.14	N	033250	500	160 억	390590	N	N	2	N	N
138	20241007	150408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	40	2	3.09	127999505	97247	86.84	1296	1338	1296	1684	908	1296	1316.23	1.22	36691	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	428	12.97	1.29	12	0.30	103.00	1039.00	3265	20231122	-59.08	1120	20240411	19.29	1970	-32.18	20240102	1120	19.29	20240411	3265	-59.08	20231122	1120	19.29	20240411	1.14	N	033250	500	160 억	390590	N	N	0	N	N
139	20241007	140425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	16	2	1.23	82130824	62670	55.96	1296	1329	1296	1684	908	1296	1310.53	1.22	22160	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	420	12.74	1.26	12	0.20	103.00	1039.00	3265	20231122	-59.82	1120	20240411	17.14	1970	-33.40	20240102	1120	17.14	20240411	3265	-59.82	20231122	1120	17.14	20240411	1.14	N	033250	500	160 억	390590	N	N	0	N	N
140	20241007	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	17	2	1.31	62819801	47974	42.84	1296	1329	1296	1684	908	1296	1309.46	1.22	14121	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	420	12.75	1.26	12	0.15	103.00	1039.00	3265	20231122	-59.79	1120	20240411	17.23	1970	-33.35	20240102	1120	17.23	20240411	3265	-59.79	20231122	1120	17.23	20240411	1.14	N	033250	500	160 억	390590	N	N	0	N	N
141	20241007	120434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	14	2	1.08	50009350	38214	34.13	1296	1329	1296	1684	908	1296	1308.67	1.22	11425	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	419	12.72	1.26	12	0.12	103.00	1039.00	3265	20231122	-59.88	1120	20240411	16.96	1970	-33.50	20240102	1120	16.96	20240411	3265	-59.88	20231122	1120	16.96	20240411	1.14	N	033250	500	160 억	390590	N	N	0	N	N
142	20241007	110406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	11	2	0.85	32409765	24753	22.10	1296	1329	1296	1684	908	1296	1309.33	1.22	-329	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	418	12.69	1.26	12	0.08	103.00	1039.00	3265	20231122	-59.97	1120	20240411	16.70	1970	-33.65	20240102	1120	16.70	20240411	3265	-59.97	20231122	1120	16.70	20240411	1.14	N	033250	500	160 억	390590	N	N	0	N	N
143	20241007	100405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	13	2	1.00	6466834	4971	4.44	1296	1329	1296	1684	908	1296	1300.91	1.22	1431	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	419	12.71	1.26	12	0.02	103.00	1039.00	3265	20231122	-59.91	1120	20240411	16.88	1970	-33.55	20240102	1120	16.88	20240411	3265	-59.91	20231122	1120	16.88	20240411	1.14	N	033250	500	160 억	390590	N	N	0	N	N
144	20241007	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	33	2	2.55	1728309	1331	1.19	1296	1329	1296	1684	908	1296	1298.50	1.22	1207	1332	1313	1301	1282	1270	1308	1277	160	388	500	770	1	1	32000000	425	12.90	1.28	12	0.00	103.00	1039.00	3265	20231122	-59.30	1120	20240411	18.66	1970	-32.54	20240102	1120	18.66	20240411	3265	-59.30	20231122	1120	18.66	20240411	1.14	N	033250	500	160 억	390590	N	N	0	N	N
145	20241004	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1296	-25	5	-1.89	145744085	111981	41.80	1314	1320	1289	1717	925	1321	1301.51	1.24	-5997	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	415	12.58	1.25	12	0.35	103.00	1039.00	3265	20231122	-60.31	1120	20240411	15.71	1970	-34.21	20240102	1120	15.71	20240411	3265	-60.31	20231122	1120	15.71	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
146	20241004	150354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1295	-26	5	-1.97	132891195	102037	38.09	1314	1320	1289	1717	925	1321	1302.38	1.24	-3755	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	414	12.57	1.25	12	0.32	103.00	1039.00	3265	20231122	-60.34	1120	20240411	15.62	1970	-34.26	20240102	1120	15.62	20240411	3265	-60.34	20231122	1120	15.62	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
147	20241004	140356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1295	-26	5	-1.97	129507932	99424	37.11	1314	1320	1289	1717	925	1321	1302.58	1.24	-4238	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	414	12.57	1.25	12	0.31	103.00	1039.00	3265	20231122	-60.34	1120	20240411	15.62	1970	-34.26	20240102	1120	15.62	20240411	3265	-60.34	20231122	1120	15.62	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
148	20241004	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1297	-24	5	-1.82	122563102	94066	35.11	1314	1320	1289	1717	925	1321	1302.95	1.24	-2116	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	415	12.59	1.25	12	0.29	103.00	1039.00	3265	20231122	-60.28	1120	20240411	15.80	1970	-34.16	20240102	1120	15.80	20240411	3265	-60.28	20231122	1120	15.80	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
149	20241004	120354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1303	-18	5	-1.36	83298831	63831	23.83	1314	1320	1289	1717	925	1321	1304.99	1.24	2149	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	417	12.65	1.25	12	0.20	103.00	1039.00	3265	20231122	-60.09	1120	20240411	16.34	1970	-33.86	20240102	1120	16.34	20240411	3265	-60.09	20231122	1120	16.34	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
150	20241004	110354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1308	-13	5	-0.98	80689840	61835	23.08	1314	1320	1289	1717	925	1321	1304.92	1.24	2269	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	419	12.70	1.26	12	0.19	103.00	1039.00	3265	20231122	-59.94	1120	20240411	16.79	1970	-33.60	20240102	1120	16.79	20240411	3265	-59.94	20231122	1120	16.79	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
151	20241004	100352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	-9	5	-0.68	59289170	45528	16.99	1314	1317	1289	1717	925	1321	1302.26	1.24	-1933	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	420	12.74	1.26	12	0.14	103.00	1039.00	3265	20231122	-59.82	1120	20240411	17.14	1970	-33.40	20240102	1120	17.14	20240411	3265	-59.82	20231122	1120	17.14	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
152	20241004	090350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	-9	5	-0.68	10498494	8011	2.99	1314	1317	1301	1717	925	1321	1310.51	1.24	-2083	1365	1343	1303	1281	1241	1354	1292	160	396	500	790	1	1	32000000	420	12.74	1.26	12	0.03	103.00	1039.00	3265	20231122	-59.82	1120	20240411	17.14	1970	-33.40	20240102	1120	17.14	20240411	3265	-59.82	20231122	1120	17.14	20240411	1.01	N	033250	500	160 억	396587	N	N	0	N	N
153	20241002	160351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1321	1	2	0.08	342597993	267910	148.93	1319	1325	1263	1716	924	1320	1278.78	1.27	-9579	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	423	12.83	1.27	12	0.84	103.00	1039.00	3265	20231122	-59.54	1120	20240411	17.95	1970	-32.94	20240102	1120	17.95	20240411	3265	-59.54	20231122	1120	17.95	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N
154	20241002	150357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1280	-40	5	-3.03	269454808	211192	117.40	1319	1319	1266	1716	924	1320	1275.88	1.27	-3868	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	410	12.43	1.23	12	0.66	103.00	1039.00	3265	20231122	-60.80	1120	20240411	14.29	1970	-35.03	20240102	1120	14.29	20240411	3265	-60.80	20231122	1120	14.29	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N
155	20241002	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1280	-40	5	-3.03	190815078	149323	83.01	1319	1319	1270	1716	924	1320	1277.87	1.27	20327	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	410	12.43	1.23	12	0.47	103.00	1039.00	3265	20231122	-60.80	1120	20240411	14.29	1970	-35.03	20240102	1120	14.29	20240411	3265	-60.80	20231122	1120	14.29	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N
156	20241002	130353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1294	-26	5	-1.97	163674493	128067	71.19	1319	1319	1270	1716	924	1320	1278.04	1.27	17329	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	414	12.56	1.25	12	0.40	103.00	1039.00	3265	20231122	-60.37	1120	20240411	15.54	1970	-34.31	20240102	1120	15.54	20240411	3265	-60.37	20231122	1120	15.54	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N
157	20241002	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1274	-46	5	-3.48	141789142	111005	61.71	1319	1319	1270	1716	924	1320	1277.32	1.27	20132	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	408	12.37	1.23	12	0.35	103.00	1039.00	3265	20231122	-60.98	1120	20240411	13.75	1970	-35.33	20240102	1120	13.75	20240411	3265	-60.98	20231122	1120	13.75	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N
158	20241002	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1291	-29	5	-2.20	129516456	101392	56.36	1319	1319	1270	1716	924	1320	1277.38	1.27	16936	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	413	12.53	1.24	12	0.32	103.00	1039.00	3265	20231122	-60.46	1120	20240411	15.27	1970	-34.47	20240102	1120	15.27	20240411	3265	-60.46	20231122	1120	15.27	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N
159	20241002	100346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1280	-40	5	-3.03	86502187	67687	37.63	1319	1319	1270	1716	924	1320	1277.97	1.27	12331	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	410	12.43	1.23	12	0.21	103.00	1039.00	3265	20231122	-60.80	1120	20240411	14.29	1970	-35.03	20240102	1120	14.29	20240411	3265	-60.80	20231122	1120	14.29	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N
160	20241002	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	-30	5	-2.27	4472402	3437	1.91	1319	1319	1290	1716	924	1320	1301.25	1.27	-1934	1400	1360	1332	1292	1264	1346	1278	160	396	500	790	1	1	32000000	413	12.52	1.24	12	0.01	103.00	1039.00	3265	20231122	-60.49	1120	20240411	15.18	1970	-34.52	20240102	1120	15.18	20240411	3265	-60.49	20231122	1120	15.18	20240411	0.92	N	033250	500	160 억	406183	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History