KissMeData/033250/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	20240930	160422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-57	5	-4.14	238875870	179823	107.33	1372	1372	1304	1790	964	1377	1328.39	1.24	8202	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	1	1	32000000	422	12.82	1.27	12	0.56	103.00	1039.00	3265	20231122	-59.57	1120	20240411	17.86	1970	-32.99	20240102	1120	17.86	20240411	3265	-59.57	20231122	1120	17.86	20240411	0.81	N	033250	500	160 억	397054	N	N	5	N	N
3	20240930	150428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-57	5	-4.14	228699033	172123	102.73	1372	1372	1304	1790	964	1377	1328.70	1.24	10595	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	1	1	32000000	422	12.82	1.27	12	0.54	103.00	1039.00	3265	20231122	-59.57	1120	20240411	17.86	1970	-32.99	20240102	1120	17.86	20240411	3265	-59.57	20231122	1120	17.86	20240411	0.81	N	033250	500	160 억	397054	N	N	5	N	N
4	20240930	140427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-57	5	-4.14	206941779	155578	92.86	1372	1372	1304	1790	964	1377	1330.15	1.24	10877	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	1	1	32000000	422	12.82	1.27	12	0.49	103.00	1039.00	3265	20231122	-59.57	1120	20240411	17.86	1970	-32.99	20240102	1120	17.86	20240411	3265	-59.57	20231122	1120	17.86	20240411	0.81	N	033250	500	160 억	397054	N	N	5	N	N
5	20240930	130426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	-50	5	-3.63	199862465	150227	89.66	1372	1372	1304	1790	964	1377	1330.40	1.24	14324	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	1	1	32000000	425	12.88	1.28	12	0.47	103.00	1039.00	3265	20231122	-59.36	1120	20240411	18.48	1970	-32.64	20240102	1120	18.48	20240411	3265	-59.36	20231122	1120	18.48	20240411	0.81	N	033250	500	160 억	397054	N	N	5	N	N
6	20240930	120424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	-49	5	-3.56	193347563	145301	86.72	1372	1372	1304	1790	964	1377	1330.67	1.24	14491	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	1	1	32000000	425	12.89	1.28	12	0.45	103.00	1039.00	3265	20231122	-59.33	1120	20240411	18.57	1970	-32.59	20240102	1120	18.57	20240411	3265	-59.33	20231122	1120	18.57	20240411	0.81	N	033250	500	160 억	397054	N	N	5	N	N
7	20240930	110424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-53	5	-3.85	179780450	135074	80.62	1372	1372	1304	1790	964	1377	1330.98	1.24	16269	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	1	1	32000000	424	12.85	1.27	12	0.42	103.00	1039.00	3265	20231122	-59.45	1120	20240411	18.21	1970	-32.79	20240102	1120	18.21	20240411	3265	-59.45	20231122	1120	18.21	20240411	0.81	N	033250	500	160 억	397054	N	N	5	N	N
8	20240930	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	-52	5	-3.78	147480856	110489	65.94	1372	1372	1318	1790	964	1377	1334.80	1.24	25527	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	1	1	32000000	424	12.86	1.28	12	0.35	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	0.81	N	033250	500	160 억	397054	N	N	5	N	N
9	20240930	090408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-17	5	-1.23	4390619	3212	1.92	1372	1372	1360	1790	964	1377	1366.94	1.24	-2956	1430	1403	1372	1345	1314	1417	1359	160	413	500	820	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	0.81	N	033250	500	160 억	397054	N	N	5	N	N
10	20240927	160422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1377	12	2	0.88	227914639	167344	89.46	1364	1399	1341	1774	956	1365	1361.95	1.27	-10365	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	441	13.37	1.33	12	0.52	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	0.83	N	033250	500	160 억	407383	N	N	5	N	N
11	20240927	150426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	8	2	0.59	208516479	153251	81.92	1364	1399	1341	1774	956	1365	1360.62	1.27	-6168	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	439	13.33	1.32	12	0.48	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	0.83	N	033250	500	160 억	407383	N	N	1	N	N
12	20240927	140428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	10	2	0.73	157155813	115720	61.86	1364	1399	1341	1774	956	1365	1358.07	1.27	-7408	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	440	13.35	1.32	12	0.36	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	0.83	N	033250	500	160 억	407383	N	N	1	N	N
13	20240927	130425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	-4	5	-0.29	128133124	94601	50.57	1364	1399	1341	1774	956	1365	1354.46	1.27	-2686	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	436	13.21	1.31	12	0.30	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	0.83	N	033250	500	160 억	407383	N	N	1	N	N
14	20240927	120423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1354	-11	5	-0.81	93555954	69356	37.08	1364	1367	1341	1774	956	1365	1348.92	1.27	5772	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	433	13.15	1.30	12	0.22	103.00	1039.00	3265	20231122	-58.53	1120	20240411	20.89	1970	-31.27	20240102	1120	20.89	20240411	3265	-58.53	20231122	1120	20.89	20240411	0.83	N	033250	500	160 억	407383	N	N	1	N	N
15	20240927	110426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	-16	5	-1.17	73891232	54756	29.27	1364	1367	1341	1774	956	1365	1349.46	1.27	8872	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	432	13.10	1.30	12	0.17	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	0.83	N	033250	500	160 억	407383	N	N	1	N	N
16	20240927	100424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1355	-10	5	-0.73	47544010	35152	18.79	1364	1367	1347	1774	956	1365	1352.53	1.27	6871	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	434	13.16	1.30	12	0.11	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	0.83	N	033250	500	160 억	407383	N	N	1	N	N
17	20240927	090424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1350	-15	5	-1.10	928817	686	0.37	1364	1364	1349	1774	956	1365	1353.96	1.27	260	1395	1379	1353	1337	1311	1388	1346	160	409	500	810	1	1	32000000	432	13.11	1.30	12	0.00	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	0.83	N	033250	500	160 억	407383	N	N	1	N	N
18	20240926	160418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	28	2	2.09	252391966	186486	68.97	1352	1369	1327	1738	936	1337	1353.40	1.30	-7421	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	437	13.25	1.31	12	0.58	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	0.86	N	033250	500	160 억	414729	N	N	1	N	N
19	20240926	150417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	21	2	1.57	240886119	178044	65.84	1352	1369	1327	1738	936	1337	1352.96	1.30	-9223	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	435	13.18	1.31	12	0.56	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	0.86	N	033250	500	160 억	414729	N	N	24	N	N
20	20240926	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	28	2	2.09	207248615	153352	56.71	1352	1365	1327	1738	936	1337	1351.46	1.30	-13835	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	437	13.25	1.31	12	0.48	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	0.86	N	033250	500	160 억	414729	N	N	24	N	N
21	20240926	130424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1356	19	2	1.42	191670044	141885	52.47	1352	1365	1327	1738	936	1337	1350.88	1.30	-16343	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	434	13.17	1.31	12	0.44	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	0.86	N	033250	500	160 억	414729	N	N	24	N	N
22	20240926	120423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	23	2	1.72	159172620	117905	43.60	1352	1365	1327	1738	936	1337	1350.01	1.30	-7403	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	435	13.20	1.31	12	0.37	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	0.86	N	033250	500	160 억	414729	N	N	24	N	N
23	20240926	110424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	21	2	1.57	106417988	79037	29.23	1352	1365	1327	1738	936	1337	1346.43	1.30	-5223	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	435	13.18	1.31	12	0.25	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	0.86	N	033250	500	160 억	414729	N	N	24	N	N
24	20240926	100424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1356	19	2	1.42	81958052	61036	22.57	1352	1356	1327	1738	936	1337	1342.78	1.30	-2401	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	434	13.17	1.31	12	0.19	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	0.86	N	033250	500	160 억	414729	N	N	24	N	N
25	20240926	090420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	3	2	0.22	8851926	6550	2.42	1352	1352	1340	1738	936	1337	1351.44	1.30	-1836	1395	1366	1319	1290	1243	1380	1304	160	401	500	800	1	1	32000000	429	13.01	1.29	12	0.02	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	0.86	N	033250	500	160 억	414729	N	N	24	N	N
26	20240925	160418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	47	2	3.64	350326980	265165	113.85	1290	1348	1272	1677	903	1290	1321.20	1.19	32577	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	428	12.98	1.29	12	0.83	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	0.87	N	033250	500	160 억	382152	N	N	24	N	N
27	20240925	150421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	24	2	1.86	297687242	225405	96.78	1290	1348	1272	1677	903	1290	1320.72	1.19	14688	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	420	12.76	1.26	12	0.70	103.00	1039.00	3265	20231122	-59.75	1120	20240411	17.32	1970	-33.30	20240102	1120	17.32	20240411	3265	-59.75	20231122	1120	17.32	20240411	0.87	N	033250	500	160 억	382152	N	N	14	N	N
28	20240925	140423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	37	2	2.87	251055381	190162	81.65	1290	1348	1272	1677	903	1290	1320.27	1.19	19822	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	425	12.88	1.28	12	0.59	103.00	1039.00	3265	20231122	-59.36	1120	20240411	18.48	1970	-32.64	20240102	1120	18.48	20240411	3265	-59.36	20231122	1120	18.48	20240411	0.87	N	033250	500	160 억	382152	N	N	14	N	N
29	20240925	130422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	38	2	2.95	243923139	184793	79.34	1290	1348	1272	1677	903	1290	1320.03	1.19	18862	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	425	12.89	1.28	12	0.58	103.00	1039.00	3265	20231122	-59.33	1120	20240411	18.57	1970	-32.59	20240102	1120	18.57	20240411	3265	-59.33	20231122	1120	18.57	20240411	0.87	N	033250	500	160 억	382152	N	N	14	N	N
30	20240925	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1333	43	2	3.33	224469701	170193	73.07	1290	1348	1272	1677	903	1290	1318.96	1.19	19564	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	427	12.94	1.28	12	0.53	103.00	1039.00	3265	20231122	-59.17	1120	20240411	19.02	1970	-32.34	20240102	1120	19.02	20240411	3265	-59.17	20231122	1120	19.02	20240411	0.87	N	033250	500	160 억	382152	N	N	14	N	N
31	20240925	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1333	43	2	3.33	182185603	138614	59.52	1290	1339	1272	1677	903	1290	1314.39	1.19	17090	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	427	12.94	1.28	12	0.43	103.00	1039.00	3265	20231122	-59.17	1120	20240411	19.02	1970	-32.34	20240102	1120	19.02	20240411	3265	-59.17	20231122	1120	19.02	20240411	0.87	N	033250	500	160 억	382152	N	N	14	N	N
32	20240925	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	38	2	2.95	156242550	119099	51.14	1290	1339	1272	1677	903	1290	1311.93	1.19	16063	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	425	12.89	1.28	12	0.37	103.00	1039.00	3265	20231122	-59.33	1120	20240411	18.57	1970	-32.59	20240102	1120	18.57	20240411	3265	-59.33	20231122	1120	18.57	20240411	0.87	N	033250	500	160 억	382152	N	N	14	N	N
33	20240925	090421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1291	1	2	0.08	5083231	3942	1.69	1290	1291	1287	1677	903	1290	1289.46	1.19	128	1380	1334	1304	1258	1228	1320	1244	160	387	500	770	1	1	32000000	413	12.53	1.24	12	0.01	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	0.87	N	033250	500	160 억	382152	N	N	14	N	N
34	20240924	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	-2	5	-0.15	294581935	227178	47.98	1314	1350	1274	1679	905	1292	1296.71	1.12	21991	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	413	12.52	1.24	12	0.71	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	0.84	N	033250	500	160 억	358237	N	N	14	N	N
35	20240924	150418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1285	-7	5	-0.54	279897548	215756	45.57	1314	1350	1274	1679	905	1292	1297.29	1.12	19310	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	411	12.48	1.24	12	0.67	103.00	1039.00	3265	20231122	-60.64	1120	20240411	14.73	1970	-34.77	20240102	1120	14.73	20240411	3265	-60.64	20231122	1120	14.73	20240411	0.84	N	033250	500	160 억	358237	N	N	0	N	N
36	20240924	140418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1289	-3	5	-0.23	246504847	189827	40.09	1314	1350	1274	1679	905	1292	1298.58	1.12	19069	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	412	12.51	1.24	12	0.59	103.00	1039.00	3265	20231122	-60.52	1120	20240411	15.09	1970	-34.57	20240102	1120	15.09	20240411	3265	-60.52	20231122	1120	15.09	20240411	0.84	N	033250	500	160 억	358237	N	N	0	N	N
37	20240924	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	-2	5	-0.15	211789193	162786	34.38	1314	1350	1274	1679	905	1292	1301.03	1.12	20732	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	413	12.52	1.24	12	0.51	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	0.84	N	033250	500	160 억	358237	N	N	0	N	N
38	20240924	120419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1289	-3	5	-0.23	97678857	75948	16.04	1314	1314	1274	1679	905	1292	1286.13	1.12	19047	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	412	12.51	1.24	12	0.24	103.00	1039.00	3265	20231122	-60.52	1120	20240411	15.09	1970	-34.57	20240102	1120	15.09	20240411	3265	-60.52	20231122	1120	15.09	20240411	0.84	N	033250	500	160 억	358237	N	N	0	N	N
39	20240924	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1288	-4	5	-0.31	94355571	73372	15.50	1314	1314	1274	1679	905	1292	1285.99	1.12	19483	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	412	12.50	1.24	12	0.23	103.00	1039.00	3265	20231122	-60.55	1120	20240411	15.00	1970	-34.62	20240102	1120	15.00	20240411	3265	-60.55	20231122	1120	15.00	20240411	0.84	N	033250	500	160 억	358237	N	N	0	N	N
40	20240924	100417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	1	2	0.08	79733482	62026	13.10	1314	1314	1274	1679	905	1292	1285.48	1.12	19852	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	414	12.55	1.24	12	0.19	103.00	1039.00	3265	20231122	-60.40	1120	20240411	15.45	1970	-34.37	20240102	1120	15.45	20240411	3265	-60.40	20231122	1120	15.45	20240411	0.84	N	033250	500	160 억	358237	N	N	0	N	N
41	20240924	090417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1278	-14	5	-1.08	31441214	24383	5.15	1314	1314	1278	1679	905	1292	1289.47	1.12	3927	1386	1338	1292	1244	1198	1363	1269	160	387	500	770	1	1	32000000	409	12.41	1.23	12	0.08	103.00	1039.00	3265	20231122	-60.86	1120	20240411	14.11	1970	-35.13	20240102	1120	14.11	20240411	3265	-60.86	20231122	1120	14.11	20240411	0.84	N	033250	500	160 억	358237	N	N	0	N	N
42	20240923	160417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	32	2	2.54	608730922	472494	11.20	1260	1340	1246	1638	882	1260	1288.38	1.10	-8900	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	413	12.54	1.24	12	1.48	103.00	1039.00	3265	20231122	-60.43	1120	20240411	15.36	1970	-34.42	20240102	1120	15.36	20240411	3265	-60.43	20231122	1120	15.36	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
43	20240923	150418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	41	2	3.25	581429789	451451	10.70	1260	1340	1246	1638	882	1260	1287.96	1.10	-12764	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	416	12.63	1.25	12	1.41	103.00	1039.00	3265	20231122	-60.15	1120	20240411	16.16	1970	-33.96	20240102	1120	16.16	20240411	3265	-60.15	20231122	1120	16.16	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
44	20240923	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1286	26	2	2.06	322611557	253099	6.00	1260	1296	1246	1638	882	1260	1274.69	1.10	13054	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	412	12.49	1.24	12	0.79	103.00	1039.00	3265	20231122	-60.61	1120	20240411	14.82	1970	-34.72	20240102	1120	14.82	20240411	3265	-60.61	20231122	1120	14.82	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
45	20240923	130418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1279	19	2	1.51	305382153	239661	5.68	1260	1296	1246	1638	882	1260	1274.27	1.10	11192	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	409	12.42	1.23	12	0.75	103.00	1039.00	3265	20231122	-60.83	1120	20240411	14.20	1970	-35.08	20240102	1120	14.20	20240411	3265	-60.83	20231122	1120	14.20	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
46	20240923	120417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	10	2	0.79	232092750	182398	4.32	1260	1296	1246	1638	882	1260	1272.51	1.10	3688	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	406	12.33	1.22	12	0.57	103.00	1039.00	3265	20231122	-61.10	1120	20240411	13.39	1970	-35.53	20240102	1120	13.39	20240411	3265	-61.10	20231122	1120	13.39	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
47	20240923	110419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1285	25	2	1.98	176378710	138649	3.29	1260	1296	1246	1638	882	1260	1272.19	1.10	11651	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	411	12.48	1.24	12	0.43	103.00	1039.00	3265	20231122	-60.64	1120	20240411	14.73	1970	-34.77	20240102	1120	14.73	20240411	3265	-60.64	20231122	1120	14.73	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
48	20240923	100416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1275	15	2	1.19	139115046	109611	2.60	1260	1296	1246	1638	882	1260	1269.24	1.10	8611	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	408	12.38	1.23	12	0.34	103.00	1039.00	3265	20231122	-60.95	1120	20240411	13.84	1970	-35.28	20240102	1120	13.84	20240411	3265	-60.95	20231122	1120	13.84	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
49	20240923	090416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1251	-9	5	-0.71	38197898	30360	0.72	1260	1262	1246	1638	882	1260	1258.12	1.10	-1805	1520	1390	1280	1150	1040	1455	1215	160	378	500	750	1	1	32000000	400	12.15	1.20	12	0.09	103.00	1039.00	3265	20231122	-61.68	1120	20240411	11.70	1970	-36.50	20240102	1120	11.70	20240411	3265	-61.68	20231122	1120	11.70	20240411	0.83	N	033250	500	160 억	351821	N	N	0	N	N
50	20240913	160358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	-28	5	-2.32	305959925	259094	387.08	1210	1210	1140	1570	846	1208	1180.90	1.52	-16670	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	378	11.46	1.14	12	0.81	103.00	1039.00	3265	20231122	-63.86	1120	20240411	5.36	1970	-40.10	20240102	1120	5.36	20240411	3265	-63.86	20231122	1120	5.36	20240411	0.79	N	033250	500	160 억	487080	N	N	1	N	N
51	20240913	150403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	-24	5	-1.99	282789808	239487	357.79	1210	1210	1140	1570	846	1208	1180.81	1.52	-13524	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	379	11.50	1.14	12	0.75	103.00	1039.00	3265	20231122	-63.74	1120	20240411	5.71	1970	-39.90	20240102	1120	5.71	20240411	3265	-63.74	20231122	1120	5.71	20240411	0.79	N	033250	500	160 억	487080	N	N	0	N	N
52	20240913	140404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1189	-19	5	-1.57	246966621	209194	312.53	1210	1210	1140	1570	846	1208	1180.56	1.52	-14571	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	380	11.54	1.14	12	0.65	103.00	1039.00	3265	20231122	-63.58	1120	20240411	6.16	1970	-39.64	20240102	1120	6.16	20240411	3265	-63.58	20231122	1120	6.16	20240411	0.79	N	033250	500	160 억	487080	N	N	0	N	N
53	20240913	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1200	-8	5	-0.66	236959719	200743	299.90	1210	1210	1140	1570	846	1208	1180.41	1.52	-13047	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	384	11.65	1.15	12	0.63	103.00	1039.00	3265	20231122	-63.25	1120	20240411	7.14	1970	-39.09	20240102	1120	7.14	20240411	3265	-63.25	20231122	1120	7.14	20240411	0.79	N	033250	500	160 억	487080	N	N	0	N	N
54	20240913	120401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1193	-15	5	-1.24	70231505	58771	87.80	1210	1210	1186	1570	846	1208	1195.00	1.52	-9716	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	382	11.58	1.15	12	0.18	103.00	1039.00	3265	20231122	-63.46	1120	20240411	6.52	1970	-39.44	20240102	1120	6.52	20240411	3265	-63.46	20231122	1120	6.52	20240411	0.79	N	033250	500	160 억	487080	N	N	0	N	N
55	20240913	110402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	-18	5	-1.49	65753773	55011	82.18	1210	1210	1186	1570	846	1208	1195.28	1.52	-9395	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	381	11.55	1.15	12	0.17	103.00	1039.00	3265	20231122	-63.55	1120	20240411	6.25	1970	-39.59	20240102	1120	6.25	20240411	3265	-63.55	20231122	1120	6.25	20240411	0.79	N	033250	500	160 억	487080	N	N	0	N	N
56	20240913	100402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1188	-20	5	-1.66	43808340	36602	54.68	1210	1210	1186	1570	846	1208	1196.88	1.52	-6701	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	380	11.53	1.14	12	0.11	103.00	1039.00	3265	20231122	-63.61	1120	20240411	6.07	1970	-39.70	20240102	1120	6.07	20240411	3265	-63.61	20231122	1120	6.07	20240411	0.79	N	033250	500	160 억	487080	N	N	0	N	N
57	20240913	090404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	0	3	0.00	5107403	4226	6.31	1210	1210	1208	1570	846	1208	1208.57	1.52	-1626	1232	1220	1197	1185	1162	1226	1191	160	362	500	720	1	1	32000000	387	11.73	1.16	12	0.01	103.00	1039.00	3265	20231122	-63.00	1120	20240411	7.86	1970	-38.68	20240102	1120	7.86	20240411	3265	-63.00	20231122	1120	7.86	20240411	0.79	N	033250	500	160 억	487080	N	N	0	N	N
58	20240912	160359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	34	2	2.90	80088834	66936	74.28	1174	1209	1174	1526	822	1174	1196.50	1.51	1736	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	387	11.73	1.16	12	0.21	103.00	1039.00	3265	20231122	-63.00	1120	20240411	7.86	1970	-38.68	20240102	1120	7.86	20240411	3265	-63.00	20231122	1120	7.86	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
59	20240912	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1205	31	2	2.64	75978186	63532	70.50	1174	1209	1174	1526	822	1174	1195.90	1.51	2057	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	386	11.70	1.16	12	0.20	103.00	1039.00	3265	20231122	-63.09	1120	20240411	7.59	1970	-38.83	20240102	1120	7.59	20240411	3265	-63.09	20231122	1120	7.59	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
60	20240912	140402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1203	29	2	2.47	67856662	56777	63.00	1174	1209	1174	1526	822	1174	1195.14	1.51	-2144	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	385	11.68	1.16	12	0.18	103.00	1039.00	3265	20231122	-63.15	1120	20240411	7.41	1970	-38.93	20240102	1120	7.41	20240411	3265	-63.15	20231122	1120	7.41	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
61	20240912	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1197	23	2	1.96	59506486	49824	55.29	1174	1209	1174	1526	822	1174	1194.33	1.51	-3350	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	383	11.62	1.15	12	0.16	103.00	1039.00	3265	20231122	-63.34	1120	20240411	6.88	1970	-39.24	20240102	1120	6.88	20240411	3265	-63.34	20231122	1120	6.88	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
62	20240912	120359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1198	24	2	2.04	37029309	31083	34.49	1174	1209	1174	1526	822	1174	1191.30	1.51	-3345	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	383	11.63	1.15	12	0.10	103.00	1039.00	3265	20231122	-63.31	1120	20240411	6.96	1970	-39.19	20240102	1120	6.96	20240411	3265	-63.31	20231122	1120	6.96	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
63	20240912	110359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1203	29	2	2.47	27493115	23128	25.66	1174	1209	1174	1526	822	1174	1188.74	1.51	-2209	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	385	11.68	1.16	12	0.07	103.00	1039.00	3265	20231122	-63.15	1120	20240411	7.41	1970	-38.93	20240102	1120	7.41	20240411	3265	-63.15	20231122	1120	7.41	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
64	20240912	100359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	16	2	1.36	22850391	19260	21.37	1174	1198	1174	1526	822	1174	1186.42	1.51	-145	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	381	11.55	1.15	12	0.06	103.00	1039.00	3265	20231122	-63.55	1120	20240411	6.25	1970	-39.59	20240102	1120	6.25	20240411	3265	-63.55	20231122	1120	6.25	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
65	20240912	090400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1178	4	2	0.34	7846643	6679	7.41	1174	1178	1174	1526	822	1174	1174.82	1.51	1187	1238	1205	1183	1150	1128	1195	1140	160	352	500	700	1	1	32000000	377	11.44	1.13	12	0.02	103.00	1039.00	3265	20231122	-63.92	1120	20240411	5.18	1970	-40.20	20240102	1120	5.18	20240411	3265	-63.92	20231122	1120	5.18	20240411	0.79	N	033250	500	160 억	483895	N	N	0	N	N
66	20240911	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1174	-26	5	-2.17	105836244	89460	186.82	1194	1216	1161	1560	840	1200	1183.06	1.52	-7276	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	376	11.40	1.13	12	0.28	103.00	1039.00	3265	20231122	-64.04	962	20230905	22.04	1970	-40.41	20240102	1120	4.82	20240411	3265	-64.04	20231122	1120	4.82	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
67	20240911	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1168	-32	5	-2.67	97866443	82664	172.63	1194	1216	1161	1560	840	1200	1183.91	1.52	-6337	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	374	11.34	1.12	12	0.26	103.00	1039.00	3265	20231122	-64.23	962	20230905	21.41	1970	-40.71	20240102	1120	4.29	20240411	3265	-64.23	20231122	1120	4.29	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
68	20240911	140355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	-20	5	-1.67	56923451	47627	99.46	1194	1216	1180	1560	840	1200	1195.19	1.52	-3160	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	378	11.46	1.14	12	0.15	103.00	1039.00	3265	20231122	-63.86	962	20230905	22.66	1970	-40.10	20240102	1120	5.36	20240411	3265	-63.86	20231122	1120	5.36	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
69	20240911	130354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1188	-12	5	-1.00	47297561	39503	82.49	1194	1216	1188	1560	840	1200	1197.32	1.52	322	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	380	11.53	1.14	12	0.12	103.00	1039.00	3265	20231122	-63.61	962	20230905	23.49	1970	-39.70	20240102	1120	6.07	20240411	3265	-63.61	20231122	1120	6.07	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
70	20240911	120357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1196	-4	5	-0.33	40280573	33610	70.19	1194	1216	1190	1560	840	1200	1198.47	1.52	2726	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	383	11.61	1.15	12	0.11	103.00	1039.00	3265	20231122	-63.37	962	20230905	24.32	1970	-39.29	20240102	1120	6.79	20240411	3265	-63.37	20231122	1120	6.79	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
71	20240911	110352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1191	-9	5	-0.75	35594554	29692	62.01	1194	1216	1191	1560	840	1200	1198.79	1.52	4756	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	381	11.56	1.15	12	0.09	103.00	1039.00	3265	20231122	-63.52	962	20230905	23.80	1970	-39.54	20240102	1120	6.34	20240411	3265	-63.52	20231122	1120	6.34	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
72	20240911	100353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	8	2	0.67	26040953	21706	45.33	1194	1216	1194	1560	840	1200	1199.71	1.52	6084	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	387	11.73	1.16	12	0.07	103.00	1039.00	3265	20231122	-63.00	962	20230905	25.57	1970	-38.68	20240102	1120	7.86	20240411	3265	-63.00	20231122	1120	7.86	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
73	20240911	090357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1200	0	3	0.00	956388	799	1.67	1194	1200	1194	1560	840	1200	1196.98	1.52	-59	1227	1213	1206	1192	1185	1210	1189	160	360	500	720	1	1	32000000	384	11.65	1.15	12	0.00	103.00	1039.00	3265	20231122	-63.25	962	20230905	24.74	1970	-39.09	20240102	1120	7.14	20240411	3265	-63.25	20231122	1120	7.14	20240411	0.79	N	033250	500	160 억	486403	N	N	0	N	N
74	20240910	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1200	-11	5	-0.91	57710980	47886	61.08	1220	1220	1199	1574	848	1211	1205.17	1.56	-11966	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	384	11.65	1.15	12	0.15	103.00	1039.00	3265	20231122	-63.25	931	20230904	28.89	1970	-39.09	20240102	1120	7.14	20240411	3265	-63.25	20231122	1120	7.14	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
75	20240910	150356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1202	-9	5	-0.74	49591226	41120	52.45	1220	1220	1199	1574	848	1211	1206.01	1.56	-10299	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	385	11.67	1.16	12	0.13	103.00	1039.00	3265	20231122	-63.19	931	20230904	29.11	1970	-38.98	20240102	1120	7.32	20240411	3265	-63.19	20231122	1120	7.32	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
76	20240910	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1209	-2	5	-0.17	31043189	25702	32.78	1220	1220	1203	1574	848	1211	1207.81	1.56	-7527	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	387	11.74	1.16	12	0.08	103.00	1039.00	3265	20231122	-62.97	931	20230904	29.86	1970	-38.63	20240102	1120	7.95	20240411	3265	-62.97	20231122	1120	7.95	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
77	20240910	130354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1209	-2	5	-0.17	21288581	17607	22.46	1220	1220	1203	1574	848	1211	1209.10	1.56	-4250	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	387	11.74	1.16	12	0.06	103.00	1039.00	3265	20231122	-62.97	931	20230904	29.86	1970	-38.63	20240102	1120	7.95	20240411	3265	-62.97	20231122	1120	7.95	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
78	20240910	120353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1212	1	2	0.08	15480071	12803	16.33	1220	1220	1203	1574	848	1211	1209.10	1.56	-531	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	388	11.77	1.17	12	0.04	103.00	1039.00	3265	20231122	-62.88	931	20230904	30.18	1970	-38.48	20240102	1120	8.21	20240411	3265	-62.88	20231122	1120	8.21	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
79	20240910	110353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1207	-4	5	-0.33	12566516	10386	13.25	1220	1220	1203	1574	848	1211	1209.95	1.56	1582	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	386	11.72	1.16	12	0.03	103.00	1039.00	3265	20231122	-63.03	931	20230904	29.65	1970	-38.73	20240102	1120	7.77	20240411	3265	-63.03	20231122	1120	7.77	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
80	20240910	100354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	7	2	0.58	4700200	3880	4.95	1220	1220	1203	1574	848	1211	1211.39	1.56	-2261	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	390	11.83	1.17	12	0.01	103.00	1039.00	3265	20231122	-62.70	931	20230904	30.83	1970	-38.17	20240102	1120	8.75	20240411	3265	-62.70	20231122	1120	8.75	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
81	20240910	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1216	5	2	0.41	753417	618	0.79	1220	1220	1216	1574	848	1211	1219.12	1.56	-244	1251	1230	1190	1169	1129	1241	1180	160	363	500	720	1	1	32000000	389	11.81	1.17	12	0.00	103.00	1039.00	3265	20231122	-62.76	931	20230904	30.61	1970	-38.27	20240102	1120	8.57	20240411	3265	-62.76	20231122	1120	8.57	20240411	0.80	N	033250	500	160 억	499811	N	N	0	N	N
82	20240909	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1211	9	2	0.75	93171291	78223	89.26	1150	1211	1150	1562	842	1202	1191.10	1.54	2660	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	388	11.76	1.17	12	0.24	103.00	1039.00	3265	20231122	-62.91	931	20230904	30.08	1970	-38.53	20240102	1120	8.12	20240411	3265	-62.91	20231122	1120	8.12	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
83	20240909	150350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	8	2	0.67	90614273	76110	86.85	1150	1211	1150	1562	842	1202	1190.57	1.54	1829	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	387	11.75	1.16	12	0.24	103.00	1039.00	3265	20231122	-62.94	931	20230904	29.97	1970	-38.58	20240102	1120	8.04	20240411	3265	-62.94	20231122	1120	8.04	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
84	20240909	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	6	2	0.50	89607985	75276	85.90	1150	1211	1150	1562	842	1202	1190.39	1.54	1605	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	387	11.73	1.16	12	0.24	103.00	1039.00	3265	20231122	-63.00	931	20230904	29.75	1970	-38.68	20240102	1120	7.86	20240411	3265	-63.00	20231122	1120	7.86	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
85	20240909	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1206	4	2	0.33	81349360	68431	78.09	1150	1209	1150	1562	842	1202	1188.78	1.54	-3689	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	386	11.71	1.16	12	0.21	103.00	1039.00	3265	20231122	-63.06	931	20230904	29.54	1970	-38.78	20240102	1120	7.68	20240411	3265	-63.06	20231122	1120	7.68	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
86	20240909	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1209	7	2	0.58	80749124	67934	77.52	1150	1209	1150	1562	842	1202	1188.64	1.54	-3739	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	387	11.74	1.16	12	0.21	103.00	1039.00	3265	20231122	-62.97	931	20230904	29.86	1970	-38.63	20240102	1120	7.95	20240411	3265	-62.97	20231122	1120	7.95	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
87	20240909	110348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1185	-17	5	-1.41	47648075	40239	45.92	1150	1199	1150	1562	842	1202	1184.13	1.54	-10231	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	379	11.50	1.14	12	0.13	103.00	1039.00	3265	20231122	-63.71	931	20230904	27.28	1970	-39.85	20240102	1120	5.80	20240411	3265	-63.71	20231122	1120	5.80	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
88	20240909	100352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1183	-19	5	-1.58	43635902	36842	42.04	1150	1199	1150	1562	842	1202	1184.41	1.54	-9862	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	379	11.49	1.14	12	0.12	103.00	1039.00	3265	20231122	-63.77	931	20230904	27.07	1970	-39.95	20240102	1120	5.62	20240411	3265	-63.77	20231122	1120	5.62	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
89	20240909	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	-32	5	-2.66	6607678	5646	6.44	1150	1199	1150	1562	842	1202	1170.33	1.54	-366	1240	1221	1210	1191	1180	1215	1185	160	360	500	720	1	1	32000000	374	11.36	1.13	12	0.02	103.00	1039.00	3265	20231122	-64.17	931	20230904	25.67	1970	-40.61	20240102	1120	4.46	20240411	3265	-64.17	20231122	1120	4.46	20240411	0.82	N	033250	500	160 억	494108	N	N	0	N	N
90	20240906	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1202	-16	5	-1.31	106002776	87633	72.99	1218	1229	1199	1583	853	1218	1209.62	1.57	-2024	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	385	11.67	1.16	12	0.27	103.00	1039.00	3265	20231122	-63.19	888	20230831	35.36	1970	-38.98	20240102	1120	7.32	20240411	3265	-63.19	20231122	1120	7.32	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
91	20240906	150350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1199	-19	5	-1.56	103311690	85394	71.13	1218	1229	1199	1583	853	1218	1209.82	1.57	-1745	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	384	11.64	1.15	12	0.27	103.00	1039.00	3265	20231122	-63.28	888	20230831	35.02	1970	-39.14	20240102	1120	7.05	20240411	3265	-63.28	20231122	1120	7.05	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
92	20240906	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-8	5	-0.66	81337757	67131	55.92	1218	1229	1201	1583	853	1218	1211.63	1.57	4492	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	387	11.75	1.16	12	0.21	103.00	1039.00	3265	20231122	-62.94	888	20230831	36.26	1970	-38.58	20240102	1120	8.04	20240411	3265	-62.94	20231122	1120	8.04	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
93	20240906	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	0	3	0.00	73350546	60517	50.41	1218	1229	1201	1583	853	1218	1212.07	1.57	5235	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	390	11.83	1.17	12	0.19	103.00	1039.00	3265	20231122	-62.70	888	20230831	37.16	1970	-38.17	20240102	1120	8.75	20240411	3265	-62.70	20231122	1120	8.75	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
94	20240906	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1212	-6	5	-0.49	65614054	54149	45.10	1218	1229	1201	1583	853	1218	1211.73	1.57	4609	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	388	11.77	1.17	12	0.17	103.00	1039.00	3265	20231122	-62.88	888	20230831	36.49	1970	-38.48	20240102	1120	8.21	20240411	3265	-62.88	20231122	1120	8.21	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
95	20240906	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1223	5	2	0.41	62264515	51395	42.81	1218	1229	1201	1583	853	1218	1211.49	1.57	6237	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	391	11.87	1.18	12	0.16	103.00	1039.00	3265	20231122	-62.54	888	20230831	37.73	1970	-37.92	20240102	1120	9.20	20240411	3265	-62.54	20231122	1120	9.20	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
96	20240906	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1213	-5	5	-0.41	42145261	34812	29.00	1218	1229	1201	1583	853	1218	1210.65	1.57	11081	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	388	11.78	1.17	12	0.11	103.00	1039.00	3265	20231122	-62.85	888	20230831	36.60	1970	-38.43	20240102	1120	8.30	20240411	3265	-62.85	20231122	1120	8.30	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
97	20240906	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	11	2	0.90	16061777	13187	10.98	1218	1229	1218	1583	853	1218	1218.00	1.57	11445	1280	1248	1229	1197	1178	1239	1188	160	365	500	730	1	1	32000000	393	11.93	1.18	12	0.04	103.00	1039.00	3265	20231122	-62.36	888	20230831	38.40	1970	-37.61	20240102	1120	9.73	20240411	3265	-62.36	20231122	1120	9.73	20240411	0.82	N	033250	500	160 억	503128	N	N	4	N	N
98	20240905	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	-17	5	-1.38	147996602	120043	76.58	1249	1261	1210	1605	865	1235	1232.86	1.52	14820	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	390	11.83	1.17	12	0.38	103.00	1039.00	3265	20231122	-62.70	862	20230830	41.30	1970	-38.17	20240102	1120	8.75	20240411	3265	-62.70	20231122	962	26.61	20230905	0.84	N	033250	500	160 억	485504	N	N	4	N	N
99	20240905	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	-1	5	-0.08	135787458	110080	70.22	1249	1261	1210	1605	865	1235	1233.53	1.52	11291	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	395	11.98	1.19	12	0.34	103.00	1039.00	3265	20231122	-62.21	862	20230830	43.16	1970	-37.36	20240102	1120	10.18	20240411	3265	-62.21	20231122	962	28.27	20230905	0.84	N	033250	500	160 억	485504	N	N	9	N	N
100	20240905	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1217	-18	5	-1.46	110414747	89245	56.93	1249	1261	1210	1605	865	1235	1237.21	1.52	6411	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	389	11.82	1.17	12	0.28	103.00	1039.00	3265	20231122	-62.73	862	20230830	41.18	1970	-38.22	20240102	1120	8.66	20240411	3265	-62.73	20231122	962	26.51	20230905	0.84	N	033250	500	160 억	485504	N	N	9	N	N
101	20240905	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1215	-20	5	-1.62	104626113	84488	53.90	1249	1261	1210	1605	865	1235	1238.36	1.52	4834	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	389	11.80	1.17	12	0.26	103.00	1039.00	3265	20231122	-62.79	862	20230830	40.95	1970	-38.32	20240102	1120	8.48	20240411	3265	-62.79	20231122	962	26.30	20230905	0.84	N	033250	500	160 억	485504	N	N	9	N	N
102	20240905	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1236	1	2	0.08	86863368	69962	44.63	1249	1261	1225	1605	865	1235	1241.59	1.52	8217	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	396	12.00	1.19	12	0.22	103.00	1039.00	3265	20231122	-62.14	862	20230830	43.39	1970	-37.26	20240102	1120	10.36	20240411	3265	-62.14	20231122	962	28.48	20230905	0.84	N	033250	500	160 억	485504	N	N	9	N	N
103	20240905	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1244	9	2	0.73	77032780	61984	39.54	1249	1261	1225	1605	865	1235	1242.80	1.52	8529	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	398	12.08	1.20	12	0.19	103.00	1039.00	3265	20231122	-61.90	862	20230830	44.32	1970	-36.85	20240102	1120	11.07	20240411	3265	-61.90	20231122	962	29.31	20230905	0.84	N	033250	500	160 억	485504	N	N	9	N	N
104	20240905	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	25	2	2.02	48804414	39414	25.14	1249	1260	1225	1605	865	1235	1238.26	1.52	12338	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	403	12.23	1.21	12	0.12	103.00	1039.00	3265	20231122	-61.41	862	20230830	46.17	1970	-36.04	20240102	1120	12.50	20240411	3265	-61.41	20231122	962	30.98	20230905	0.84	N	033250	500	160 억	485504	N	N	9	N	N
105	20240905	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	15	2	1.21	2901237	2324	1.48	1249	1250	1238	1605	865	1235	1248.98	1.52	-216	1281	1258	1242	1219	1203	1250	1211	160	370	500	740	1	1	32000000	400	12.14	1.20	12	0.01	103.00	1039.00	3265	20231122	-61.72	862	20230830	45.01	1970	-36.55	20240102	1120	11.61	20240411	3265	-61.72	20231122	962	29.94	20230905	0.84	N	033250	500	160 억	485504	N	N	9	N	N
106	20240904	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1235	-57	5	-4.41	193949987	156148	136.89	1265	1265	1226	1679	905	1292	1242.09	1.45	23819	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	395	11.99	1.19	12	0.49	103.00	1039.00	3265	20231122	-62.17	857	20230829	44.11	1970	-37.31	20240102	1120	10.27	20240411	3265	-62.17	20231122	931	32.65	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
107	20240904	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1241	-51	5	-3.95	182297323	146714	128.62	1265	1265	1226	1679	905	1292	1242.54	1.45	24358	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	397	12.05	1.19	12	0.46	103.00	1039.00	3265	20231122	-61.99	857	20230829	44.81	1970	-37.01	20240102	1120	10.80	20240411	3265	-61.99	20231122	931	33.30	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
108	20240904	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1240	-52	5	-4.02	166332816	133879	117.37	1265	1265	1226	1679	905	1292	1242.41	1.45	27742	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	397	12.04	1.19	12	0.42	103.00	1039.00	3265	20231122	-62.02	857	20230829	44.69	1970	-37.06	20240102	1120	10.71	20240411	3265	-62.02	20231122	931	33.19	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
109	20240904	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1244	-48	5	-3.72	102677544	82258	72.11	1265	1265	1238	1679	905	1292	1248.24	1.45	8133	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	398	12.08	1.20	12	0.26	103.00	1039.00	3265	20231122	-61.90	857	20230829	45.16	1970	-36.85	20240102	1120	11.07	20240411	3265	-61.90	20231122	931	33.62	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
110	20240904	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1251	-41	5	-3.17	63187614	50452	44.23	1265	1265	1240	1679	905	1292	1252.43	1.45	6754	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	400	12.15	1.20	12	0.16	103.00	1039.00	3265	20231122	-61.68	857	20230829	45.97	1970	-36.50	20240102	1120	11.70	20240411	3265	-61.68	20231122	931	34.37	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
111	20240904	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1257	-35	5	-2.71	59501152	47500	41.64	1265	1265	1240	1679	905	1292	1252.66	1.45	6870	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	402	12.20	1.21	12	0.15	103.00	1039.00	3265	20231122	-61.50	857	20230829	46.67	1970	-36.19	20240102	1120	12.23	20240411	3265	-61.50	20231122	931	35.02	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
112	20240904	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1253	-39	5	-3.02	55150664	44016	38.59	1265	1265	1240	1679	905	1292	1252.97	1.45	7269	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	401	12.17	1.21	12	0.14	103.00	1039.00	3265	20231122	-61.62	857	20230829	46.21	1970	-36.40	20240102	1120	11.88	20240411	3265	-61.62	20231122	931	34.59	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
113	20240904	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1265	-27	5	-2.09	5065162	4006	3.51	1265	1265	1251	1679	905	1292	1264.39	1.45	915	1360	1325	1306	1271	1252	1316	1262	160	387	500	770	1	1	32000000	405	12.28	1.22	12	0.01	103.00	1039.00	3265	20231122	-61.26	857	20230829	47.61	1970	-35.79	20240102	1120	12.95	20240411	3265	-61.26	20231122	931	35.88	20230904	0.84	N	033250	500	160 억	462566	N	N	9	N	N
114	20240903	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	-38	5	-2.86	148459412	113776	141.33	1329	1341	1287	1729	931	1330	1304.84	1.50	-18842	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	413	12.54	1.24	12	0.36	103.00	1039.00	3265	20231122	-60.43	853	20230828	51.47	1970	-34.42	20240102	1120	15.36	20240411	3265	-60.43	20231122	931	38.78	20230904	0.84	N	033250	500	160 억	480452	N	N	9	N	N
115	20240903	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	-30	5	-2.26	136026068	104161	129.39	1329	1341	1287	1729	931	1330	1305.92	1.50	-17646	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	416	12.62	1.25	12	0.33	103.00	1039.00	3265	20231122	-60.18	853	20230828	52.40	1970	-34.01	20240102	1120	16.07	20240411	3265	-60.18	20231122	931	39.63	20230904	0.84	N	033250	500	160 억	480452	N	N	2	N	N
116	20240903	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1294	-36	5	-2.71	111836371	85471	106.17	1329	1341	1290	1729	931	1330	1308.47	1.50	-16200	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	414	12.56	1.25	12	0.27	103.00	1039.00	3265	20231122	-60.37	853	20230828	51.70	1970	-34.31	20240102	1120	15.54	20240411	3265	-60.37	20231122	931	38.99	20230904	0.84	N	033250	500	160 억	480452	N	N	2	N	N
117	20240903	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1297	-33	5	-2.48	95700758	73002	90.68	1329	1341	1295	1729	931	1330	1310.93	1.50	-12243	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	415	12.59	1.25	12	0.23	103.00	1039.00	3265	20231122	-60.28	853	20230828	52.05	1970	-34.16	20240102	1120	15.80	20240411	3265	-60.28	20231122	931	39.31	20230904	0.84	N	033250	500	160 억	480452	N	N	2	N	N
118	20240903	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1301	-29	5	-2.18	79424780	60459	75.10	1329	1341	1299	1729	931	1330	1313.70	1.50	-1772	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	416	12.63	1.25	12	0.19	103.00	1039.00	3265	20231122	-60.15	853	20230828	52.52	1970	-33.96	20240102	1120	16.16	20240411	3265	-60.15	20231122	931	39.74	20230904	0.84	N	033250	500	160 억	480452	N	N	2	N	N
119	20240903	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1317	-13	5	-0.98	43171311	32708	40.63	1329	1341	1313	1729	931	1330	1319.90	1.50	11309	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	421	12.79	1.27	12	0.10	103.00	1039.00	3265	20231122	-59.66	853	20230828	54.40	1970	-33.15	20240102	1120	17.59	20240411	3265	-59.66	20231122	931	41.46	20230904	0.84	N	033250	500	160 억	480452	N	N	2	N	N
120	20240903	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-1	5	-0.08	37223759	28185	35.01	1329	1341	1314	1729	931	1330	1320.69	1.50	11917	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	425	12.90	1.28	12	0.09	103.00	1039.00	3265	20231122	-59.30	853	20230828	55.80	1970	-32.54	20240102	1120	18.66	20240411	3265	-59.30	20231122	931	42.75	20230904	0.84	N	033250	500	160 억	480452	N	N	2	N	N
121	20240903	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1320	-10	5	-0.75	2922699	2210	2.75	1329	1329	1317	1729	931	1330	1322.49	1.50	1	1402	1365	1337	1300	1272	1352	1287	160	399	500	790	1	1	32000000	422	12.82	1.27	12	0.01	103.00	1039.00	3265	20231122	-59.57	853	20230828	54.75	1970	-32.99	20240102	1120	17.86	20240411	3265	-59.57	20231122	931	41.78	20230904	0.84	N	033250	500	160 억	480452	N	N	2	N	N
122	20240902	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	-26	5	-1.92	106913190	80434	113.16	1356	1374	1309	1762	950	1356	1329.20	1.55	-16284	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	426	12.91	1.28	12	0.25	103.00	1039.00	3265	20231122	-59.26	853	20230828	55.92	1970	-32.49	20240102	1120	18.75	20240411	3265	-59.26	20231122	931	42.86	20230904	0.90	N	033250	500	160 억	495889	N	N	2	N	N
123	20240902	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1318	-38	5	-2.80	105281331	79203	111.43	1356	1374	1309	1762	950	1356	1329.26	1.55	-16091	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	422	12.80	1.27	12	0.25	103.00	1039.00	3265	20231122	-59.63	853	20230828	54.51	1970	-33.10	20240102	1120	17.68	20240411	3265	-59.63	20231122	931	41.57	20230904	0.90	N	033250	500	160 억	495889	N	N	4	N	N
124	20240902	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	-26	5	-1.92	94580367	71112	100.05	1356	1374	1309	1762	950	1356	1330.02	1.55	-19447	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	426	12.91	1.28	12	0.22	103.00	1039.00	3265	20231122	-59.26	853	20230828	55.92	1970	-32.49	20240102	1120	18.75	20240411	3265	-59.26	20231122	931	42.86	20230904	0.90	N	033250	500	160 억	495889	N	N	4	N	N
125	20240902	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	-24	5	-1.77	92285414	69379	97.61	1356	1374	1309	1762	950	1356	1330.16	1.55	-19272	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	426	12.93	1.28	12	0.22	103.00	1039.00	3265	20231122	-59.20	853	20230828	56.15	1970	-32.39	20240102	1120	18.93	20240411	3265	-59.20	20231122	931	43.07	20230904	0.90	N	033250	500	160 억	495889	N	N	4	N	N
126	20240902	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-45	5	-3.32	76564938	57470	80.85	1356	1374	1309	1762	950	1356	1332.26	1.55	-16337	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	420	12.73	1.26	12	0.18	103.00	1039.00	3265	20231122	-59.85	853	20230828	53.69	1970	-33.45	20240102	1120	17.05	20240411	3265	-59.85	20231122	931	40.82	20230904	0.90	N	033250	500	160 억	495889	N	N	4	N	N
127	20240902	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	-40	5	-2.95	60241099	45017	63.33	1356	1374	1311	1762	950	1356	1338.19	1.55	-15592	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	421	12.78	1.27	12	0.14	103.00	1039.00	3265	20231122	-59.69	853	20230828	54.28	1970	-33.20	20240102	1120	17.50	20240411	3265	-59.69	20231122	931	41.35	20230904	0.90	N	033250	500	160 억	495889	N	N	4	N	N
128	20240902	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1323	-33	5	-2.43	47240074	35153	49.46	1356	1374	1322	1762	950	1356	1343.84	1.55	-12444	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	423	12.84	1.27	12	0.11	103.00	1039.00	3265	20231122	-59.48	853	20230828	55.10	1970	-32.84	20240102	1120	18.12	20240411	3265	-59.48	20231122	931	42.11	20230904	0.90	N	033250	500	160 억	495889	N	N	4	N	N
129	20240902	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1374	18	2	1.33	8267011	6057	8.52	1356	1374	1356	1762	950	1356	1364.87	1.55	-2529	1394	1375	1358	1339	1322	1384	1348	160	406	500	810	1	1	32000000	440	13.34	1.32	12	0.02	103.00	1039.00	3265	20231122	-57.92	853	20230828	61.08	1970	-30.25	20240102	1120	22.68	20240411	3265	-57.92	20231122	931	47.58	20230904	0.90	N	033250	500	160 억	495889	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History