KissMeData/010580/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 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	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	8	2	0.65	11881547	9657	85.96	1226	1237	1219	1593	859	1226	1230.35	0.38	-106	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1373	205.67	2.06	12	0.01	6.00	598.00	2065	20231219	-40.24	1120	20240805	10.18	1862	-33.73	20240110	1120	10.18	20240805	2065	-40.24	20231219	1120	10.18	20240805	0.10	N	010580	500	556 억	417748	N	N	2	N	N
3	20240930	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	-1	5	-0.08	8331408	6777	60.33	1226	1237	1219	1593	859	1226	1229.37	0.38	19	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2065	20231219	-40.68	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417748	N	N	18	N	N
4	20240930	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1233	7	2	0.57	5786437	4703	41.86	1226	1237	1219	1593	859	1226	1230.37	0.38	-74	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1372	205.50	2.06	12	0.00	6.00	598.00	2065	20231219	-40.29	1120	20240805	10.09	1862	-33.78	20240110	1120	10.09	20240805	2065	-40.29	20231219	1120	10.09	20240805	0.10	N	010580	500	556 억	417748	N	N	18	N	N
5	20240930	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	8	2	0.65	3044286	2479	22.07	1226	1237	1219	1593	859	1226	1228.03	0.38	-74	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1373	205.67	2.06	12	0.00	6.00	598.00	2065	20231219	-40.24	1120	20240805	10.18	1862	-33.73	20240110	1120	10.18	20240805	2065	-40.24	20231219	1120	10.18	20240805	0.10	N	010580	500	556 억	417748	N	N	18	N	N
6	20240930	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1232	6	2	0.49	2975314	2423	21.57	1226	1237	1219	1593	859	1226	1227.95	0.38	-74	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1371	205.33	2.06	12	0.00	6.00	598.00	2065	20231219	-40.34	1120	20240805	10.00	1862	-33.83	20240110	1120	10.00	20240805	2065	-40.34	20231219	1120	10.00	20240805	0.10	N	010580	500	556 억	417748	N	N	18	N	N
7	20240930	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1232	6	2	0.49	2638978	2150	19.14	1226	1237	1219	1593	859	1226	1227.43	0.38	-58	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1371	205.33	2.06	12	0.00	6.00	598.00	2065	20231219	-40.34	1120	20240805	10.00	1862	-33.83	20240110	1120	10.00	20240805	2065	-40.34	20231219	1120	10.00	20240805	0.10	N	010580	500	556 억	417748	N	N	18	N	N
8	20240930	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	3	2	0.24	1923331	1567	13.95	1226	1237	1219	1593	859	1226	1227.40	0.38	-58	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1367	204.83	2.06	12	0.00	6.00	598.00	2065	20231219	-40.48	1120	20240805	9.73	1862	-34.00	20240110	1120	9.73	20240805	2065	-40.48	20231219	1120	9.73	20240805	0.10	N	010580	500	556 억	417748	N	N	18	N	N
9	20240930	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1219	-7	5	-0.57	334671	273	2.43	1226	1226	1219	1593	859	1226	1225.90	0.38	-44	1244	1234	1227	1217	1210	1240	1223	556	367	500	850	1	1	111251760	1356	203.17	2.04	12	0.00	6.00	598.00	2065	20231219	-40.97	1120	20240805	8.84	1862	-34.53	20240110	1120	8.84	20240805	2065	-40.97	20231219	1120	8.84	20240805	0.10	N	010580	500	556 억	417748	N	N	18	N	N
10	20240927	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1226	1	2	0.08	13683593	11182	115.05	1225	1237	1220	1592	858	1225	1223.72	0.38	34	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1364	204.33	2.05	12	0.01	6.00	598.00	2095	20230918	-41.48	1120	20240805	9.46	1862	-34.16	20240110	1120	9.46	20240805	2065	-40.63	20231219	1120	9.46	20240805	0.10	N	010580	500	556 억	417714	N	N	18	N	N
11	20240927	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1227	2	2	0.16	13367285	10924	112.40	1225	1237	1220	1592	858	1225	1223.66	0.38	282	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1365	204.50	2.05	12	0.01	6.00	598.00	2095	20230918	-41.43	1120	20240805	9.55	1862	-34.10	20240110	1120	9.55	20240805	2065	-40.58	20231219	1120	9.55	20240805	0.10	N	010580	500	556 억	417714	N	N	3	N	N
12	20240927	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	3	2	0.24	12109854	9900	101.86	1225	1237	1220	1592	858	1225	1223.22	0.38	282	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1366	204.67	2.05	12	0.01	6.00	598.00	2095	20230918	-41.38	1120	20240805	9.64	1862	-34.05	20240110	1120	9.64	20240805	2065	-40.53	20231219	1120	9.64	20240805	0.10	N	010580	500	556 억	417714	N	N	3	N	N
13	20240927	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	3	2	0.24	12109854	9900	101.86	1225	1237	1220	1592	858	1225	1223.22	0.38	282	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1366	204.67	2.05	12	0.01	6.00	598.00	2095	20230918	-41.38	1120	20240805	9.64	1862	-34.05	20240110	1120	9.64	20240805	2065	-40.53	20231219	1120	9.64	20240805	0.10	N	010580	500	556 억	417714	N	N	3	N	N
14	20240927	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	0	3	0.00	9052992	7398	76.12	1225	1237	1221	1592	858	1225	1223.71	0.38	282	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2095	20230918	-41.53	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417714	N	N	3	N	N
15	20240927	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1222	-3	5	-0.24	7897759	6456	66.43	1225	1237	1221	1592	858	1225	1223.32	0.38	282	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1359	203.67	2.04	12	0.01	6.00	598.00	2095	20230918	-41.67	1120	20240805	9.11	1862	-34.37	20240110	1120	9.11	20240805	2065	-40.82	20231219	1120	9.11	20240805	0.10	N	010580	500	556 억	417714	N	N	3	N	N
16	20240927	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	3	2	0.24	7874484	6437	66.23	1225	1237	1221	1592	858	1225	1223.32	0.38	282	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1366	204.67	2.05	12	0.01	6.00	598.00	2095	20230918	-41.38	1120	20240805	9.64	1862	-34.05	20240110	1120	9.64	20240805	2065	-40.53	20231219	1120	9.64	20240805	0.10	N	010580	500	556 억	417714	N	N	3	N	N
17	20240927	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	0	3	0.00	570850	466	4.79	1225	1225	1225	1592	858	1225	1225.00	0.38	-46	1235	1230	1224	1219	1213	1232	1221	556	367	500	850	1	1	111251760	1363	204.17	2.05	12	0.00	6.00	598.00	2095	20230918	-41.53	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417714	N	N	3	N	N
18	20240926	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	7	2	0.57	11857257	9719	63.86	1218	1229	1218	1583	853	1218	1220.00	0.38	37	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417725	N	N	3	N	N
19	20240926	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1227	9	2	0.74	11101208	9100	59.79	1218	1229	1218	1583	853	1218	1219.91	0.38	101	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1365	204.50	2.05	12	0.01	6.00	598.00	2120	20230915	-42.12	1120	20240805	9.55	1862	-34.10	20240110	1120	9.55	20240805	2065	-40.58	20231219	1120	9.55	20240805	0.10	N	010580	500	556 억	417725	N	N	0	N	N
20	20240926	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1227	9	2	0.74	8973157	7354	48.32	1218	1229	1218	1583	853	1218	1220.17	0.38	-4	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1365	204.50	2.05	12	0.01	6.00	598.00	2120	20230915	-42.12	1120	20240805	9.55	1862	-34.10	20240110	1120	9.55	20240805	2065	-40.58	20231219	1120	9.55	20240805	0.10	N	010580	500	556 억	417725	N	N	0	N	N
21	20240926	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	10	2	0.82	7338156	6015	39.52	1218	1229	1218	1583	853	1218	1219.98	0.38	-4	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1366	204.67	2.05	12	0.01	6.00	598.00	2120	20230915	-42.08	1120	20240805	9.64	1862	-34.05	20240110	1120	9.64	20240805	2065	-40.53	20231219	1120	9.64	20240805	0.10	N	010580	500	556 억	417725	N	N	0	N	N
22	20240926	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1221	3	2	0.25	6984492	5727	37.63	1218	1229	1218	1583	853	1218	1219.57	0.38	14	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1358	203.50	2.04	12	0.01	6.00	598.00	2120	20230915	-42.41	1120	20240805	9.02	1862	-34.43	20240110	1120	9.02	20240805	2065	-40.87	20231219	1120	9.02	20240805	0.10	N	010580	500	556 억	417725	N	N	0	N	N
23	20240926	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	10	2	0.82	6836077	5606	36.83	1218	1229	1218	1583	853	1218	1219.42	0.38	-4	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1366	204.67	2.05	12	0.01	6.00	598.00	2120	20230915	-42.08	1120	20240805	9.64	1862	-34.05	20240110	1120	9.64	20240805	2065	-40.53	20231219	1120	9.64	20240805	0.10	N	010580	500	556 억	417725	N	N	0	N	N
24	20240926	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	10	2	0.82	6522937	5351	35.16	1218	1229	1218	1583	853	1218	1219.01	0.38	-1	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1366	204.67	2.05	12	0.00	6.00	598.00	2120	20230915	-42.08	1120	20240805	9.64	1862	-34.05	20240110	1120	9.64	20240805	2065	-40.53	20231219	1120	9.64	20240805	0.10	N	010580	500	556 억	417725	N	N	0	N	N
25	20240926	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	0	3	0.00	684516	562	3.69	1218	1218	1218	1583	853	1218	1218.00	0.38	0	1233	1225	1221	1213	1209	1229	1217	556	365	500	850	1	1	111251760	1355	203.00	2.04	12	0.00	6.00	598.00	2120	20230915	-42.55	1120	20240805	8.75	1862	-34.59	20240110	1120	8.75	20240805	2065	-41.02	20231219	1120	8.75	20240805	0.10	N	010580	500	556 억	417725	N	N	0	N	N
26	20240925	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	1	2	0.08	18604606	15217	92.44	1217	1229	1217	1582	852	1217	1222.62	0.38	2622	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1355	203.00	2.04	12	0.01	6.00	598.00	2120	20230915	-42.55	1120	20240805	8.75	1862	-34.59	20240110	1120	8.75	20240805	2065	-41.02	20231219	1120	8.75	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
27	20240925	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1223	6	2	0.49	15135216	12371	75.15	1217	1229	1217	1582	852	1217	1223.44	0.38	445	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1361	203.83	2.05	12	0.01	6.00	598.00	2120	20230915	-42.31	1120	20240805	9.20	1862	-34.32	20240110	1120	9.20	20240805	2065	-40.77	20231219	1120	9.20	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
28	20240925	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1227	10	2	0.82	13556033	11077	67.29	1217	1229	1217	1582	852	1217	1223.80	0.38	231	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1365	204.50	2.05	12	0.01	6.00	598.00	2120	20230915	-42.12	1120	20240805	9.55	1862	-34.10	20240110	1120	9.55	20240805	2065	-40.58	20231219	1120	9.55	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
29	20240925	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	11	2	0.90	13387268	10939	66.45	1217	1229	1217	1582	852	1217	1223.81	0.38	231	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1366	204.67	2.05	12	0.01	6.00	598.00	2120	20230915	-42.08	1120	20240805	9.64	1862	-34.05	20240110	1120	9.64	20240805	2065	-40.53	20231219	1120	9.64	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
30	20240925	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	8	2	0.66	12256402	10015	60.84	1217	1229	1217	1582	852	1217	1223.80	0.38	-23	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
31	20240925	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1219	2	2	0.16	10696580	8737	53.07	1217	1229	1217	1582	852	1217	1224.29	0.38	-23	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1356	203.17	2.04	12	0.01	6.00	598.00	2120	20230915	-42.50	1120	20240805	8.84	1862	-34.53	20240110	1120	8.84	20240805	2065	-40.97	20231219	1120	8.84	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
32	20240925	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	8	2	0.66	10543008	8611	52.31	1217	1229	1217	1582	852	1217	1224.37	0.38	-23	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
33	20240925	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1217	0	3	0.00	133870	110	0.67	1217	1217	1217	1582	852	1217	1217.00	0.38	-16	1238	1227	1219	1208	1200	1233	1214	556	365	500	850	1	1	111251760	1354	202.83	2.04	12	0.00	6.00	598.00	2120	20230915	-42.59	1120	20240805	8.66	1862	-34.64	20240110	1120	8.66	20240805	2065	-41.07	20231219	1120	8.66	20240805	0.10	N	010580	500	556 억	417925	N	N	0	N	N
34	20240924	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1217	-7	5	-0.57	20004179	16453	61.84	1215	1230	1211	1591	857	1224	1215.84	0.38	376	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1354	202.83	2.04	12	0.01	6.00	598.00	2120	20230915	-42.59	1120	20240805	8.66	1862	-34.64	20240110	1120	8.66	20240805	2065	-41.07	20231219	1120	8.66	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
35	20240924	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	0	3	0.00	18156232	14942	56.16	1215	1230	1211	1591	857	1224	1215.11	0.38	405	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1362	204.00	2.05	12	0.01	6.00	598.00	2120	20230915	-42.26	1120	20240805	9.29	1862	-34.26	20240110	1120	9.29	20240805	2065	-40.73	20231219	1120	9.29	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
36	20240924	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1214	-10	5	-0.82	14023097	11545	43.39	1215	1230	1211	1591	857	1224	1214.65	0.38	836	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1351	202.33	2.03	12	0.01	6.00	598.00	2120	20230915	-42.74	1120	20240805	8.39	1862	-34.80	20240110	1120	8.39	20240805	2065	-41.21	20231219	1120	8.39	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
37	20240924	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1214	-10	5	-0.82	12716921	10469	39.35	1215	1230	1211	1591	857	1224	1214.72	0.38	836	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1351	202.33	2.03	12	0.01	6.00	598.00	2120	20230915	-42.74	1120	20240805	8.39	1862	-34.80	20240110	1120	8.39	20240805	2065	-41.21	20231219	1120	8.39	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
38	20240924	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1214	-10	5	-0.82	10854012	8932	33.57	1215	1230	1211	1591	857	1224	1215.18	0.38	836	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1351	202.33	2.03	12	0.01	6.00	598.00	2120	20230915	-42.74	1120	20240805	8.39	1862	-34.80	20240110	1120	8.39	20240805	2065	-41.21	20231219	1120	8.39	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
39	20240924	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	1	2	0.08	7973934	6561	24.66	1215	1230	1211	1591	857	1224	1215.35	0.38	836	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
40	20240924	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1226	2	2	0.16	7337447	6038	22.69	1215	1230	1211	1591	857	1224	1215.21	0.38	837	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1364	204.33	2.05	12	0.01	6.00	598.00	2120	20230915	-42.17	1120	20240805	9.46	1862	-34.16	20240110	1120	9.46	20240805	2065	-40.63	20231219	1120	9.46	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
41	20240924	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	0	3	0.00	30384	25	0.09	1215	1224	1215	1591	857	1224	1215.36	0.38	-3	1251	1237	1230	1216	1209	1234	1213	556	367	500	850	1	1	111251760	1362	204.00	2.05	12	0.00	6.00	598.00	2120	20230915	-42.26	1120	20240805	9.29	1862	-34.26	20240110	1120	9.29	20240805	2065	-40.73	20231219	1120	9.29	20240805	0.10	N	010580	500	556 억	417549	N	N	0	N	N
42	20240923	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	-14	5	-1.13	32621502	26607	47.50	1238	1244	1223	1609	867	1238	1226.05	0.38	-30	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1362	204.00	2.05	12	0.02	6.00	598.00	2120	20230915	-42.26	1120	20240805	9.29	1862	-34.26	20240110	1120	9.29	20240805	2065	-40.73	20231219	1120	9.29	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
43	20240923	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1227	-11	5	-0.89	30911328	25210	45.00	1238	1244	1223	1609	867	1238	1226.15	0.38	541	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1365	204.50	2.05	12	0.02	6.00	598.00	2120	20230915	-42.12	1120	20240805	9.55	1862	-34.10	20240110	1120	9.55	20240805	2065	-40.58	20231219	1120	9.55	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
44	20240923	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1226	-12	5	-0.97	30580201	24940	44.52	1238	1244	1223	1609	867	1238	1226.15	0.38	541	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1364	204.33	2.05	12	0.02	6.00	598.00	2120	20230915	-42.17	1120	20240805	9.46	1862	-34.16	20240110	1120	9.46	20240805	2065	-40.63	20231219	1120	9.46	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
45	20240923	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	-13	5	-1.05	26064137	21253	37.94	1238	1244	1223	1609	867	1238	1226.37	0.38	541	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1363	204.17	2.05	12	0.02	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
46	20240923	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	-13	5	-1.05	24558625	20023	35.74	1238	1244	1224	1609	867	1238	1226.52	0.38	541	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1363	204.17	2.05	12	0.02	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
47	20240923	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	-13	5	-1.05	21296650	17358	30.99	1238	1244	1224	1609	867	1238	1226.91	0.38	541	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1363	204.17	2.05	12	0.02	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
48	20240923	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	-13	5	-1.05	19203062	15649	27.94	1238	1244	1225	1609	867	1238	1227.11	0.38	541	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2120	20230915	-42.22	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2065	-40.68	20231219	1120	9.38	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
49	20240923	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1227	-11	5	-0.89	1639903	1334	2.38	1238	1244	1227	1609	867	1238	1229.31	0.38	251	1272	1255	1223	1206	1174	1263	1214	556	371	500	860	1	1	111251760	1365	204.50	2.05	12	0.00	6.00	598.00	2120	20230915	-42.12	1120	20240805	9.55	1862	-34.10	20240110	1120	9.55	20240805	2065	-40.58	20231219	1120	9.55	20240805	0.10	N	010580	500	556 억	417579	N	N	1	N	N
50	20240913	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	-10	5	-0.82	19300038	15926	93.55	1222	1222	1205	1583	853	1218	1211.86	0.38	176	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1344	201.33	2.02	12	0.01	6.00	598.00	2120	20230915	-43.02	1120	20240805	7.86	1862	-35.12	20240110	1120	7.86	20240805	2120	-43.02	20230915	1120	7.86	20240805	0.10	N	010580	500	556 억	418098	N	N	8	N	N
51	20240913	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	-10	5	-0.82	18534165	15292	89.83	1222	1222	1205	1583	853	1218	1212.02	0.38	-98	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1344	201.33	2.02	12	0.01	6.00	598.00	2120	20230915	-43.02	1120	20240805	7.86	1862	-35.12	20240110	1120	7.86	20240805	2120	-43.02	20230915	1120	7.86	20240805	0.10	N	010580	500	556 억	418098	N	N	10	N	N
52	20240913	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-8	5	-0.66	8235592	6779	39.82	1222	1222	1205	1583	853	1218	1214.87	0.38	-98	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1346	201.67	2.02	12	0.01	6.00	598.00	2120	20230915	-42.92	1120	20240805	8.04	1862	-35.02	20240110	1120	8.04	20240805	2120	-42.92	20230915	1120	8.04	20240805	0.10	N	010580	500	556 억	418098	N	N	10	N	N
53	20240913	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1220	2	2	0.16	4664366	3825	22.47	1222	1222	1206	1583	853	1218	1219.44	0.38	-98	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1357	203.33	2.04	12	0.00	6.00	598.00	2120	20230915	-42.45	1120	20240805	8.93	1862	-34.48	20240110	1120	8.93	20240805	2120	-42.45	20230915	1120	8.93	20240805	0.10	N	010580	500	556 억	418098	N	N	10	N	N
54	20240913	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1221	3	2	0.25	3929474	3223	18.93	1222	1222	1206	1583	853	1218	1219.20	0.38	-98	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1358	203.50	2.04	12	0.00	6.00	598.00	2120	20230915	-42.41	1120	20240805	9.02	1862	-34.43	20240110	1120	9.02	20240805	2120	-42.41	20230915	1120	9.02	20240805	0.10	N	010580	500	556 억	418098	N	N	10	N	N
55	20240913	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1221	3	2	0.25	3895286	3195	18.77	1222	1222	1206	1583	853	1218	1219.18	0.38	-98	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1358	203.50	2.04	12	0.00	6.00	598.00	2120	20230915	-42.41	1120	20240805	9.02	1862	-34.43	20240110	1120	9.02	20240805	2120	-42.41	20230915	1120	9.02	20240805	0.10	N	010580	500	556 억	418098	N	N	10	N	N
56	20240913	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1221	3	2	0.25	3580421	2937	17.25	1222	1222	1206	1583	853	1218	1219.07	0.38	-98	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1358	203.50	2.04	12	0.00	6.00	598.00	2120	20230915	-42.41	1120	20240805	9.02	1862	-34.43	20240110	1120	9.02	20240805	2120	-42.41	20230915	1120	9.02	20240805	0.10	N	010580	500	556 억	418098	N	N	10	N	N
57	20240913	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1222	4	2	0.33	277394	227	1.33	1222	1222	1222	1583	853	1218	1222.00	0.38	-34	1231	1224	1213	1206	1195	1228	1210	556	365	500	850	1	1	111251760	1359	203.67	2.04	12	0.00	6.00	598.00	2120	20230915	-42.36	1120	20240805	9.11	1862	-34.37	20240110	1120	9.11	20240805	2120	-42.36	20230915	1120	9.11	20240805	0.10	N	010580	500	556 억	418098	N	N	10	N	N
58	20240912	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	8	2	0.66	20577092	17024	54.04	1202	1220	1202	1573	847	1210	1208.71	0.38	-120	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1355	203.00	2.04	12	0.02	6.00	598.00	2120	20230915	-42.55	1120	20240805	8.75	1862	-34.59	20240110	1120	8.75	20240805	2120	-42.55	20230915	1120	8.75	20240805	0.10	N	010580	500	556 억	418271	N	N	10	N	N
59	20240912	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1211	1	2	0.08	14329491	11866	37.67	1202	1220	1202	1573	847	1210	1207.61	0.38	-173	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1347	201.83	2.03	12	0.01	6.00	598.00	2120	20230915	-42.88	1120	20240805	8.12	1862	-34.96	20240110	1120	8.12	20240805	2120	-42.88	20230915	1120	8.12	20240805	0.10	N	010580	500	556 억	418271	N	N	1	N	N
60	20240912	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	0	3	0.00	11385342	9432	29.94	1202	1220	1202	1573	847	1210	1207.10	0.38	26	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1346	201.67	2.02	12	0.01	6.00	598.00	2120	20230915	-42.92	1120	20240805	8.04	1862	-35.02	20240110	1120	8.04	20240805	2120	-42.92	20230915	1120	8.04	20240805	0.10	N	010580	500	556 억	418271	N	N	1	N	N
61	20240912	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1202	-8	5	-0.66	9778969	8103	25.72	1202	1220	1202	1573	847	1210	1206.83	0.38	61	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1337	200.33	2.01	12	0.01	6.00	598.00	2120	20230915	-43.30	1120	20240805	7.32	1862	-35.45	20240110	1120	7.32	20240805	2120	-43.30	20230915	1120	7.32	20240805	0.10	N	010580	500	556 억	418271	N	N	1	N	N
62	20240912	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	0	3	0.00	3745275	3093	9.82	1202	1220	1202	1573	847	1210	1210.89	0.38	-160	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1346	201.67	2.02	12	0.00	6.00	598.00	2120	20230915	-42.92	1120	20240805	8.04	1862	-35.02	20240110	1120	8.04	20240805	2120	-42.92	20230915	1120	8.04	20240805	0.10	N	010580	500	556 억	418271	N	N	1	N	N
63	20240912	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1211	1	2	0.08	3670260	3031	9.62	1202	1220	1202	1573	847	1210	1210.91	0.38	-160	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1347	201.83	2.03	12	0.00	6.00	598.00	2120	20230915	-42.88	1120	20240805	8.12	1862	-34.96	20240110	1120	8.12	20240805	2120	-42.88	20230915	1120	8.12	20240805	0.10	N	010580	500	556 억	418271	N	N	1	N	N
64	20240912	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	0	3	0.00	3505579	2895	9.19	1202	1220	1202	1573	847	1210	1210.91	0.38	-160	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1346	201.67	2.02	12	0.00	6.00	598.00	2120	20230915	-42.92	1120	20240805	8.04	1862	-35.02	20240110	1120	8.04	20240805	2120	-42.92	20230915	1120	8.04	20240805	0.10	N	010580	500	556 억	418271	N	N	1	N	N
65	20240912	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1220	10	2	0.83	2634686	2177	6.91	1202	1220	1202	1573	847	1210	1210.24	0.38	-173	1267	1238	1219	1190	1171	1229	1181	556	363	500	840	1	1	111251760	1357	203.33	2.04	12	0.00	6.00	598.00	2120	20230915	-42.45	1120	20240805	8.93	1862	-34.48	20240110	1120	8.93	20240805	2120	-42.45	20230915	1120	8.93	20240805	0.10	N	010580	500	556 억	418271	N	N	1	N	N
66	20240911	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-27	5	-2.18	38097825	31310	927.70	1221	1248	1200	1608	866	1237	1216.79	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1346	201.67	2.02	12	0.03	6.00	598.00	2120	20230915	-42.92	1120	20240805	8.04	1862	-35.02	20240110	1120	8.04	20240805	2120	-42.92	20230915	1120	8.04	20240805	0.10	N	010580	500	556 억	418280	N	N	1	N	N
67	20240911	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	-19	5	-1.54	14128318	11444	339.08	1221	1248	1212	1608	866	1237	1234.56	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1355	203.00	2.04	12	0.01	6.00	598.00	2120	20230915	-42.55	1120	20240805	8.75	1862	-34.59	20240110	1120	8.75	20240805	2120	-42.55	20230915	1120	8.75	20240805	0.10	N	010580	500	556 억	418280	N	N	0	N	N
68	20240911	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	-7	5	-0.57	10007269	8071	239.14	1221	1248	1221	1608	866	1237	1239.90	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1368	205.00	2.06	12	0.01	6.00	598.00	2120	20230915	-41.98	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418280	N	N	0	N	N
69	20240911	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1232	-5	5	-0.40	9999888	8065	238.96	1221	1248	1221	1608	866	1237	1239.91	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1371	205.33	2.06	12	0.01	6.00	598.00	2120	20230915	-41.89	1120	20240805	10.00	1862	-33.83	20240110	1120	10.00	20240805	2120	-41.89	20230915	1120	10.00	20240805	0.10	N	010580	500	556 억	418280	N	N	0	N	N
70	20240911	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1235	-2	5	-0.16	9976477	8046	238.40	1221	1248	1221	1608	866	1237	1239.93	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1374	205.83	2.07	12	0.01	6.00	598.00	2120	20230915	-41.75	1120	20240805	10.27	1862	-33.67	20240110	1120	10.27	20240805	2120	-41.75	20230915	1120	10.27	20240805	0.10	N	010580	500	556 억	418280	N	N	0	N	N
71	20240911	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	8	2	0.65	6787707	5464	161.90	1221	1248	1221	1608	866	1237	1242.26	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1385	207.50	2.08	12	0.00	6.00	598.00	2120	20230915	-41.27	1120	20240805	11.16	1862	-33.14	20240110	1120	11.16	20240805	2120	-41.27	20230915	1120	11.16	20240805	0.10	N	010580	500	556 억	418280	N	N	0	N	N
72	20240911	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	8	2	0.65	5961575	4794	142.04	1221	1248	1221	1608	866	1237	1243.55	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1385	207.50	2.08	12	0.00	6.00	598.00	2120	20230915	-41.27	1120	20240805	11.16	1862	-33.14	20240110	1120	11.16	20240805	2120	-41.27	20230915	1120	11.16	20240805	0.10	N	010580	500	556 억	418280	N	N	0	N	N
73	20240911	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1240	3	2	0.24	93081	76	2.25	1221	1240	1221	1608	866	1237	1224.75	0.38	-9	1262	1249	1236	1223	1210	1256	1230	556	371	500	860	1	1	111251760	1380	206.67	2.07	12	0.00	6.00	598.00	2120	20230915	-41.51	1120	20240805	10.71	1862	-33.40	20240110	1120	10.71	20240805	2120	-41.51	20230915	1120	10.71	20240805	0.10	N	010580	500	556 억	418280	N	N	0	N	N
74	20240910	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1237	8	2	0.65	4161590	3375	39.23	1229	1249	1223	1597	861	1229	1233.05	0.38	206	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1376	206.17	2.07	12	0.00	6.00	598.00	2120	20230915	-41.65	1120	20240805	10.45	1862	-33.57	20240110	1120	10.45	20240805	2120	-41.65	20230915	1120	10.45	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
75	20240910	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	1	2	0.08	2571379	2086	24.25	1229	1249	1226	1597	861	1229	1232.68	0.38	49	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1368	205.00	2.06	12	0.00	6.00	598.00	2120	20230915	-41.98	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
76	20240910	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1238	9	2	0.73	1513646	1224	14.23	1229	1249	1226	1597	861	1229	1236.64	0.38	-24	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1377	206.33	2.07	12	0.00	6.00	598.00	2120	20230915	-41.60	1120	20240805	10.54	1862	-33.51	20240110	1120	10.54	20240805	2120	-41.60	20230915	1120	10.54	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
77	20240910	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1239	10	2	0.81	1110456	897	10.43	1229	1249	1226	1597	861	1229	1237.97	0.38	-24	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1378	206.50	2.07	12	0.00	6.00	598.00	2120	20230915	-41.56	1120	20240805	10.62	1862	-33.46	20240110	1120	10.62	20240805	2120	-41.56	20230915	1120	10.62	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
78	20240910	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1239	10	2	0.81	1109217	896	10.41	1229	1249	1226	1597	861	1229	1237.97	0.38	-24	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1378	206.50	2.07	12	0.00	6.00	598.00	2120	20230915	-41.56	1120	20240805	10.62	1862	-33.46	20240110	1120	10.62	20240805	2120	-41.56	20230915	1120	10.62	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
79	20240910	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1240	11	2	0.90	824287	666	7.74	1229	1249	1226	1597	861	1229	1237.67	0.38	-6	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1380	206.67	2.07	12	0.00	6.00	598.00	2120	20230915	-41.51	1120	20240805	10.71	1862	-33.40	20240110	1120	10.71	20240805	2120	-41.51	20230915	1120	10.71	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
80	20240910	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1226	-3	5	-0.24	160927	131	1.52	1229	1249	1226	1597	861	1229	1228.45	0.38	-6	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1364	204.33	2.05	12	0.00	6.00	598.00	2120	20230915	-42.17	1120	20240805	9.46	1862	-34.16	20240110	1120	9.46	20240805	2120	-42.17	20230915	1120	9.46	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
81	20240910	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	0	3	0.00	49160	40	0.46	1229	1229	1229	1597	861	1229	1229.00	0.38	-6	1275	1251	1226	1202	1177	1264	1215	556	368	500	860	1	1	111251760	1367	204.83	2.06	12	0.00	6.00	598.00	2120	20230915	-42.03	1120	20240805	9.73	1862	-34.00	20240110	1120	9.73	20240805	2120	-42.03	20230915	1120	9.73	20240805	0.10	N	010580	500	556 억	418304	N	N	0	N	N
82	20240909	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	-1	5	-0.08	10492506	8602	88.86	1221	1250	1201	1599	861	1230	1219.78	0.38	145	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1367	204.83	2.06	12	0.01	6.00	598.00	2200	20230901	-44.14	1120	20240805	9.73	1862	-34.00	20240110	1120	9.73	20240805	2120	-42.03	20230915	1120	9.73	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
83	20240909	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1233	3	2	0.24	8878381	7291	75.32	1221	1250	1201	1599	861	1230	1217.72	0.38	145	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1372	205.50	2.06	12	0.01	6.00	598.00	2200	20230901	-43.95	1120	20240805	10.09	1862	-33.78	20240110	1120	10.09	20240805	2120	-41.84	20230915	1120	10.09	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
84	20240909	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	4	2	0.33	8788372	7218	74.57	1221	1250	1201	1599	861	1230	1217.56	0.38	72	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1373	205.67	2.06	12	0.01	6.00	598.00	2200	20230901	-43.91	1120	20240805	10.18	1862	-33.73	20240110	1120	10.18	20240805	2120	-41.79	20230915	1120	10.18	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
85	20240909	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	4	2	0.33	8541572	7018	72.50	1221	1250	1201	1599	861	1230	1217.09	0.38	72	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1373	205.67	2.06	12	0.01	6.00	598.00	2200	20230901	-43.91	1120	20240805	10.18	1862	-33.73	20240110	1120	10.18	20240805	2120	-41.79	20230915	1120	10.18	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
86	20240909	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1215	-15	5	-1.22	6104314	5009	51.75	1221	1250	1201	1599	861	1230	1218.67	0.38	74	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1352	202.50	2.03	12	0.00	6.00	598.00	2200	20230901	-44.77	1120	20240805	8.48	1862	-34.75	20240110	1120	8.48	20240805	2120	-42.69	20230915	1120	8.48	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
87	20240909	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1217	-13	5	-1.06	6060539	4973	51.37	1221	1250	1201	1599	861	1230	1218.69	0.38	74	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1354	202.83	2.04	12	0.00	6.00	598.00	2200	20230901	-44.68	1120	20240805	8.66	1862	-34.64	20240110	1120	8.66	20240805	2120	-42.59	20230915	1120	8.66	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
88	20240909	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1215	-15	5	-1.22	3349666	2724	28.14	1221	1250	1215	1599	861	1230	1229.69	0.38	72	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1352	202.50	2.03	12	0.00	6.00	598.00	2200	20230901	-44.77	1120	20240805	8.48	1862	-34.75	20240110	1120	8.48	20240805	2120	-42.69	20230915	1120	8.48	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
89	20240909	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1215	-15	5	-1.22	645411	529	5.46	1221	1221	1215	1599	861	1230	1220.06	0.38	-43	1277	1253	1231	1207	1185	1253	1207	556	369	500	860	1	1	111251760	1352	202.50	2.03	12	0.00	6.00	598.00	2200	20230901	-44.77	1120	20240805	8.48	1862	-34.75	20240110	1120	8.48	20240805	2120	-42.69	20230915	1120	8.48	20240805	0.10	N	010580	500	556 억	418383	N	N	2	N	N
90	20240906	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	6	2	0.49	11581313	9474	44.03	1230	1255	1209	1591	857	1224	1222.43	0.38	441	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1368	205.00	2.06	12	0.01	6.00	598.00	2220	20230831	-44.59	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418338	N	N	2	N	N
91	20240906	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	6	2	0.49	11070863	9059	42.10	1230	1255	1209	1591	857	1224	1222.08	0.38	81	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1368	205.00	2.06	12	0.01	6.00	598.00	2220	20230831	-44.59	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418338	N	N	12	N	N
92	20240906	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	5	2	0.41	5646126	4607	21.41	1230	1255	1211	1591	857	1224	1225.55	0.38	-33	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1367	204.83	2.06	12	0.00	6.00	598.00	2220	20230831	-44.64	1120	20240805	9.73	1862	-34.00	20240110	1120	9.73	20240805	2120	-42.03	20230915	1120	9.73	20240805	0.10	N	010580	500	556 억	418338	N	N	12	N	N
93	20240906	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	-6	5	-0.49	4675184	3810	17.71	1230	1255	1218	1591	857	1224	1227.08	0.38	-16	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1355	203.00	2.04	12	0.00	6.00	598.00	2220	20230831	-45.14	1120	20240805	8.75	1862	-34.59	20240110	1120	8.75	20240805	2120	-42.55	20230915	1120	8.75	20240805	0.10	N	010580	500	556 억	418338	N	N	12	N	N
94	20240906	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	6	2	0.49	4432094	3611	16.78	1230	1255	1218	1591	857	1224	1227.39	0.38	-16	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1368	205.00	2.06	12	0.00	6.00	598.00	2220	20230831	-44.59	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418338	N	N	12	N	N
95	20240906	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	6	2	0.49	2636384	2141	9.95	1230	1255	1229	1591	857	1224	1231.38	0.38	-16	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1368	205.00	2.06	12	0.00	6.00	598.00	2220	20230831	-44.59	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418338	N	N	12	N	N
96	20240906	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	5	2	0.41	1135887	921	4.28	1230	1255	1229	1591	857	1224	1233.32	0.38	-16	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1367	204.83	2.06	12	0.00	6.00	598.00	2220	20230831	-44.64	1120	20240805	9.73	1862	-34.00	20240110	1120	9.73	20240805	2120	-42.03	20230915	1120	9.73	20240805	0.10	N	010580	500	556 억	418338	N	N	12	N	N
97	20240906	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	6	2	0.49	4920	4	0.02	1230	1230	1230	1591	857	1224	1230.00	0.38	0	1324	1273	1248	1197	1172	1299	1223	556	367	500	850	1	1	111251760	1368	205.00	2.06	12	0.00	6.00	598.00	2220	20230831	-44.59	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418338	N	N	12	N	N
98	20240905	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	1	2	0.08	26838177	21517	122.65	1223	1299	1223	1589	857	1223	1247.52	0.38	-43	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1362	204.00	2.05	12	0.02	6.00	598.00	2230	20230830	-45.11	1120	20240805	9.29	1862	-34.26	20240110	1120	9.29	20240805	2120	-42.26	20230915	1120	9.29	20240805	0.10	N	010580	500	556 억	418564	N	N	12	N	N
99	20240905	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	1	2	0.08	21067023	16802	95.78	1223	1299	1223	1589	857	1223	1253.84	0.38	1655	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1362	204.00	2.05	12	0.02	6.00	598.00	2230	20230830	-45.11	1120	20240805	9.29	1862	-34.26	20240110	1120	9.29	20240805	2120	-42.26	20230915	1120	9.29	20240805	0.10	N	010580	500	556 억	418564	N	N	29	N	N
100	20240905	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	2	2	0.16	19937195	15879	90.51	1223	1299	1223	1589	857	1223	1255.57	0.38	1711	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1363	204.17	2.05	12	0.01	6.00	598.00	2230	20230830	-45.07	1120	20240805	9.38	1862	-34.21	20240110	1120	9.38	20240805	2120	-42.22	20230915	1120	9.38	20240805	0.10	N	010580	500	556 억	418564	N	N	29	N	N
101	20240905	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1235	12	2	0.98	18265448	14514	82.73	1223	1299	1223	1589	857	1223	1258.47	0.38	1712	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1374	205.83	2.07	12	0.01	6.00	598.00	2230	20230830	-44.62	1120	20240805	10.27	1862	-33.67	20240110	1120	10.27	20240805	2120	-41.75	20230915	1120	10.27	20240805	0.10	N	010580	500	556 억	418564	N	N	29	N	N
102	20240905	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1252	29	2	2.37	15565421	12319	70.22	1223	1299	1223	1589	857	1223	1263.53	0.38	1639	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1393	208.67	2.09	12	0.01	6.00	598.00	2230	20230830	-43.86	1120	20240805	11.79	1862	-32.76	20240110	1120	11.79	20240805	2120	-40.94	20230915	1120	11.79	20240805	0.10	N	010580	500	556 억	418564	N	N	29	N	N
103	20240905	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1254	31	2	2.53	15552901	12309	70.16	1223	1299	1223	1589	857	1223	1263.54	0.38	1649	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1395	209.00	2.10	12	0.01	6.00	598.00	2230	20230830	-43.77	1120	20240805	11.96	1862	-32.65	20240110	1120	11.96	20240805	2120	-40.85	20230915	1120	11.96	20240805	0.10	N	010580	500	556 억	418564	N	N	29	N	N
104	20240905	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1235	12	2	0.98	14085495	11135	63.47	1223	1299	1223	1589	857	1223	1264.97	0.38	1801	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1374	205.83	2.07	12	0.01	6.00	598.00	2230	20230830	-44.62	1120	20240805	10.27	1862	-33.67	20240110	1120	10.27	20240805	2120	-41.75	20230915	1120	10.27	20240805	0.10	N	010580	500	556 억	418564	N	N	29	N	N
105	20240905	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	47	2	3.84	1558682	1260	7.18	1223	1270	1223	1589	857	1223	1237.05	0.38	-78	1269	1246	1234	1211	1199	1240	1205	556	366	500	850	1	1	111251760	1413	211.67	2.12	12	0.00	6.00	598.00	2230	20230830	-43.05	1120	20240805	13.39	1862	-31.79	20240110	1120	13.39	20240805	2120	-40.09	20230915	1120	13.39	20240805	0.10	N	010580	500	556 억	418564	Y	N	29	N	N
106	20240904	160228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1223	-35	5	-2.78	21628092	17538	86.86	1250	1257	1222	1635	881	1258	1233.21	0.38	-2664	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1361	203.83	2.05	12	0.02	6.00	598.00	2230	20230830	-45.16	1120	20240805	9.20	1862	-34.32	20240110	1120	9.20	20240805	2120	-42.31	20230915	1120	9.20	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
107	20240904	150231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	-28	5	-2.23	12892684	10405	51.54	1250	1257	1223	1635	881	1258	1239.09	0.38	-1295	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1368	205.00	2.06	12	0.01	6.00	598.00	2230	20230830	-44.84	1120	20240805	9.82	1862	-33.94	20240110	1120	9.82	20240805	2120	-41.98	20230915	1120	9.82	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
108	20240904	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1255	-3	5	-0.24	8740728	7041	34.87	1250	1257	1223	1635	881	1258	1241.40	0.38	-348	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1396	209.17	2.10	12	0.01	6.00	598.00	2230	20230830	-43.72	1120	20240805	12.05	1862	-32.60	20240110	1120	12.05	20240805	2120	-40.80	20230915	1120	12.05	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
109	20240904	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1242	-16	5	-1.27	7429565	5992	29.68	1250	1257	1223	1635	881	1258	1239.91	0.38	-348	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1382	207.00	2.08	12	0.01	6.00	598.00	2230	20230830	-44.30	1120	20240805	10.89	1862	-33.30	20240110	1120	10.89	20240805	2120	-41.42	20230915	1120	10.89	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
110	20240904	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1242	-16	5	-1.27	7248292	5846	28.95	1250	1257	1223	1635	881	1258	1239.87	0.38	-348	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1382	207.00	2.08	12	0.01	6.00	598.00	2230	20230830	-44.30	1120	20240805	10.89	1862	-33.30	20240110	1120	10.89	20240805	2120	-41.42	20230915	1120	10.89	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
111	20240904	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1240	-18	5	-1.43	5191625	4190	20.75	1250	1257	1223	1635	881	1258	1239.05	0.38	-300	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1380	206.67	2.07	12	0.00	6.00	598.00	2230	20230830	-44.39	1120	20240805	10.71	1862	-33.40	20240110	1120	10.71	20240805	2120	-41.51	20230915	1120	10.71	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
112	20240904	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1233	-25	5	-1.99	4803802	3878	19.21	1250	1257	1223	1635	881	1258	1238.73	0.38	-296	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1372	205.50	2.06	12	0.00	6.00	598.00	2230	20230830	-44.71	1120	20240805	10.09	1862	-33.78	20240110	1120	10.09	20240805	2120	-41.84	20230915	1120	10.09	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
113	20240904	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	-8	5	-0.64	5000	4	0.02	1250	1250	1250	1635	881	1258	1250.00	0.38	0	1284	1271	1259	1246	1234	1265	1240	556	377	500	880	1	1	111251760	1391	208.33	2.09	12	0.00	6.00	598.00	2230	20230830	-43.95	1120	20240805	11.61	1862	-32.87	20240110	1120	11.61	20240805	2120	-41.04	20230915	1120	11.61	20240805	0.10	N	010580	500	556 억	418408	N	N	29	N	N
114	20240903	160227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1258	-2	5	-0.16	25279782	20140	61.13	1272	1272	1247	1638	882	1260	1255.20	0.38	-2630	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1400	209.67	2.10	12	0.02	6.00	598.00	2230	20230830	-43.59	1120	20240805	12.32	1862	-32.44	20240110	1120	12.32	20240805	2120	-40.66	20230915	1120	12.32	20240805	0.10	N	010580	500	556 억	418215	N	N	29	N	N
115	20240903	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1258	-2	5	-0.16	20178592	16085	48.82	1272	1272	1247	1638	882	1260	1254.50	0.38	306	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1400	209.67	2.10	12	0.01	6.00	598.00	2230	20230830	-43.59	1120	20240805	12.32	1862	-32.44	20240110	1120	12.32	20240805	2120	-40.66	20230915	1120	12.32	20240805	0.10	N	010580	500	556 억	418215	N	N	6	N	N
116	20240903	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1247	-13	5	-1.03	14479113	11522	34.97	1272	1272	1247	1638	882	1260	1256.65	0.38	307	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1387	207.83	2.09	12	0.01	6.00	598.00	2230	20230830	-44.08	1120	20240805	11.34	1862	-33.03	20240110	1120	11.34	20240805	2120	-41.18	20230915	1120	11.34	20240805	0.10	N	010580	500	556 억	418215	N	N	6	N	N
117	20240903	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1251	-9	5	-0.71	11180223	8882	26.96	1272	1272	1247	1638	882	1260	1258.75	0.38	307	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1392	208.50	2.09	12	0.01	6.00	598.00	2230	20230830	-43.90	1120	20240805	11.70	1862	-32.81	20240110	1120	11.70	20240805	2120	-40.99	20230915	1120	11.70	20240805	0.10	N	010580	500	556 억	418215	N	N	6	N	N
118	20240903	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	0	3	0.00	10658488	8465	25.69	1272	1272	1247	1638	882	1260	1259.12	0.38	260	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1402	210.00	2.11	12	0.01	6.00	598.00	2230	20230830	-43.50	1120	20240805	12.50	1862	-32.33	20240110	1120	12.50	20240805	2120	-40.57	20230915	1120	12.50	20240805	0.10	N	010580	500	556 억	418215	N	N	6	N	N
119	20240903	110226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	0	3	0.00	9999671	7942	24.11	1272	1272	1247	1638	882	1260	1259.09	0.38	278	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1402	210.00	2.11	12	0.01	6.00	598.00	2230	20230830	-43.50	1120	20240805	12.50	1862	-32.33	20240110	1120	12.50	20240805	2120	-40.57	20230915	1120	12.50	20240805	0.10	N	010580	500	556 억	418215	N	N	6	N	N
120	20240903	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	0	3	0.00	7851371	6237	18.93	1272	1272	1247	1638	882	1260	1258.84	0.38	278	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1402	210.00	2.11	12	0.01	6.00	598.00	2230	20230830	-43.50	1120	20240805	12.50	1862	-32.33	20240110	1120	12.50	20240805	2120	-40.57	20230915	1120	12.50	20240805	0.10	N	010580	500	556 억	418215	N	N	6	N	N
121	20240903	090226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1272	12	2	0.95	290016	228	0.69	1272	1272	1272	1638	882	1260	1272.00	0.38	0	1303	1281	1264	1242	1225	1292	1253	556	378	500	880	1	1	111251760	1415	212.00	2.13	12	0.00	6.00	598.00	2230	20230830	-42.96	1120	20240805	13.57	1862	-31.69	20240110	1120	13.57	20240805	2120	-40.00	20230915	1120	13.57	20240805	0.10	N	010580	500	556 억	418215	N	N	6	N	N
122	20240902	160225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	4	2	0.32	41379774	32945	289.75	1256	1286	1247	1632	880	1256	1256.03	0.38	-715	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1402	210.00	2.11	12	0.03	6.00	598.00	2230	20230830	-43.50	1120	20240805	12.50	1862	-32.33	20240110	1120	12.50	20240805	2120	-40.57	20230915	1120	12.50	20240805	0.10	N	010580	500	556 억	418930	N	N	6	N	N
123	20240902	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	-6	5	-0.48	38637877	30760	270.54	1256	1286	1247	1632	880	1256	1256.11	0.38	-698	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1391	208.33	2.09	12	0.03	6.00	598.00	2230	20230830	-43.95	1120	20240805	11.61	1862	-32.87	20240110	1120	11.61	20240805	2120	-41.04	20230915	1120	11.61	20240805	0.10	N	010580	500	556 억	418930	N	N	9	N	N
124	20240902	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1253	-3	5	-0.24	25926055	20593	181.12	1256	1286	1247	1632	880	1256	1258.97	0.38	-602	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1394	208.83	2.10	12	0.02	6.00	598.00	2230	20230830	-43.81	1120	20240805	11.88	1862	-32.71	20240110	1120	11.88	20240805	2120	-40.90	20230915	1120	11.88	20240805	0.10	N	010580	500	556 억	418930	N	N	9	N	N
125	20240902	130227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1261	5	2	0.40	24078885	19119	168.15	1256	1286	1247	1632	880	1256	1259.42	0.38	-624	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1403	210.17	2.11	12	0.02	6.00	598.00	2230	20230830	-43.45	1120	20240805	12.59	1862	-32.28	20240110	1120	12.59	20240805	2120	-40.52	20230915	1120	12.59	20240805	0.10	N	010580	500	556 억	418930	N	N	9	N	N
126	20240902	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1262	6	2	0.48	23163608	18393	161.77	1256	1286	1247	1632	880	1256	1259.37	0.38	-666	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1404	210.33	2.11	12	0.02	6.00	598.00	2230	20230830	-43.41	1120	20240805	12.68	1862	-32.22	20240110	1120	12.68	20240805	2120	-40.47	20230915	1120	12.68	20240805	0.10	N	010580	500	556 억	418930	N	N	9	N	N
127	20240902	110227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	4	2	0.32	10066286	8012	70.47	1256	1286	1247	1632	880	1256	1256.40	0.38	-387	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1402	210.00	2.11	12	0.01	6.00	598.00	2230	20230830	-43.50	1120	20240805	12.50	1862	-32.33	20240110	1120	12.50	20240805	2120	-40.57	20230915	1120	12.50	20240805	0.10	N	010580	500	556 억	418930	N	N	9	N	N
128	20240902	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1267	11	2	0.88	4454716	3546	31.19	1256	1286	1247	1632	880	1256	1256.27	0.38	-155	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1410	211.17	2.12	12	0.00	6.00	598.00	2230	20230830	-43.18	1120	20240805	13.12	1862	-31.95	20240110	1120	13.12	20240805	2120	-40.24	20230915	1120	13.12	20240805	0.10	N	010580	500	556 억	418930	N	N	9	N	N
129	20240902	090224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1256	0	3	0.00	217369	173	1.52	1256	1257	1256	1632	880	1256	1256.47	0.38	81	1306	1281	1263	1238	1220	1293	1250	556	376	500	870	1	1	111251760	1397	209.33	2.10	12	0.00	6.00	598.00	2230	20230830	-43.68	1120	20240805	12.14	1862	-32.55	20240110	1120	12.14	20240805	2120	-40.75	20230915	1120	12.14	20240805	0.10	N	010580	500	556 억	418930	N	N	9	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History