KissMeData/090080/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160756	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	6	2	0.60	50233169	50563	163.30	993	1000	987	1290	696	993	993.48	1.34	318	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	548	15.14	1.26	12	0.09	66.00	790.00	1358	20240103	-26.44	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1358	-26.44	20240103	894	11.74	20240805	0.20	N	090080	500	274 억	735130	N	N	1	N	N
3	20241031	150806	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	7	2	0.70	49646756	49976	161.41	993	1000	987	1290	696	993	993.41	1.34	318	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	549	15.15	1.27	12	0.09	66.00	790.00	1358	20240103	-26.36	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1358	-26.36	20240103	894	11.86	20240805	0.20	N	090080	500	274 억	735130	N	N	0	N	N
4	20241031	140806	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	0	3	0.00	37140683	37412	120.83	993	997	987	1290	696	993	992.75	1.34	402	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	545	15.05	1.26	12	0.07	66.00	790.00	1358	20240103	-26.88	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1358	-26.88	20240103	894	11.07	20240805	0.20	N	090080	500	274 억	735130	N	N	0	N	N
5	20241031	130804	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	4	2	0.40	33913663	34163	110.33	993	997	987	1290	696	993	992.70	1.34	471	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	547	15.11	1.26	12	0.06	66.00	790.00	1358	20240103	-26.58	894	20240805	11.52	1358	-26.58	20240103	894	11.52	20240805	1358	-26.58	20240103	894	11.52	20240805	0.20	N	090080	500	274 억	735130	N	N	0	N	N
6	20241031	120806	57	100.00	KOSPI	운수.장비	N	N	N	N	N	996	3	2	0.30	24559864	24755	79.95	993	997	987	1290	696	993	992.12	1.34	-3	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	547	15.09	1.26	12	0.05	66.00	790.00	1358	20240103	-26.66	894	20240805	11.41	1358	-26.66	20240103	894	11.41	20240805	1358	-26.66	20240103	894	11.41	20240805	0.20	N	090080	500	274 억	735130	N	N	0	N	N
7	20241031	110805	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	2	2	0.20	22138513	22323	72.10	993	997	987	1290	696	993	991.73	1.34	-34	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	546	15.08	1.26	12	0.04	66.00	790.00	1358	20240103	-26.73	894	20240805	11.30	1358	-26.73	20240103	894	11.30	20240805	1358	-26.73	20240103	894	11.30	20240805	0.20	N	090080	500	274 억	735130	N	N	0	N	N
8	20241031	100804	57	100.00	KOSPI	운수.장비	N	N	N	N	N	996	3	2	0.30	19307673	19475	62.90	993	996	987	1290	696	993	991.41	1.34	498	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	547	15.09	1.26	12	0.04	66.00	790.00	1358	20240103	-26.66	894	20240805	11.41	1358	-26.66	20240103	894	11.41	20240805	1358	-26.66	20240103	894	11.41	20240805	0.20	N	090080	500	274 억	735130	N	N	0	N	N
9	20241031	090802	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	0	3	0.00	5845893	5882	19.00	993	994	993	1290	696	993	993.86	1.34	-102	1004	998	990	984	976	1001	987	275	297	500	710	1	1	54902259	545	15.05	1.26	12	0.01	66.00	790.00	1358	20240103	-26.88	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1358	-26.88	20240103	894	11.07	20240805	0.20	N	090080	500	274 억	735130	N	N	0	N	N
10	20241030	160800	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	13	2	1.33	30686847	30963	107.19	983	996	982	1274	686	980	991.08	1.34	-154	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	545	15.05	1.26	12	0.06	66.00	790.00	1358	20240103	-26.88	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1358	-26.88	20240103	894	11.07	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
11	20241030	150819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	10	2	1.02	29595616	29862	103.38	983	996	982	1274	686	980	991.08	1.34	-154	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	544	15.00	1.25	12	0.05	66.00	790.00	1358	20240103	-27.10	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1358	-27.10	20240103	894	10.74	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
12	20241030	140804	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	10	2	1.02	23893030	24097	83.42	983	996	982	1274	686	980	991.54	1.34	-226	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	544	15.00	1.25	12	0.04	66.00	790.00	1358	20240103	-27.10	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1358	-27.10	20240103	894	10.74	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
13	20241030	130807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	14	2	1.43	21482635	21669	75.02	983	996	982	1274	686	980	991.40	1.34	-226	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	546	15.06	1.26	12	0.04	66.00	790.00	1358	20240103	-26.80	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1358	-26.80	20240103	894	11.19	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
14	20241030	120817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	14	2	1.43	16338261	16494	57.10	983	995	982	1274	686	980	990.56	1.34	-226	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	546	15.06	1.26	12	0.03	66.00	790.00	1358	20240103	-26.80	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1358	-26.80	20240103	894	11.19	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
15	20241030	110805	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	13	2	1.33	15143475	15289	52.93	983	995	982	1274	686	980	990.48	1.34	-146	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	545	15.05	1.26	12	0.03	66.00	790.00	1358	20240103	-26.88	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1358	-26.88	20240103	894	11.07	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
16	20241030	100802	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	13	2	1.33	12087761	12213	42.28	983	994	982	1274	686	980	989.75	1.34	-86	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	545	15.05	1.26	12	0.02	66.00	790.00	1358	20240103	-26.88	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1358	-26.88	20240103	894	11.07	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
17	20241030	090806	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	3	2	0.31	130739	133	0.46	983	983	983	1274	686	980	983.00	1.34	-3	984	981	977	974	970	983	976	275	294	500	700	1	1	54902259	540	14.89	1.24	12	0.00	66.00	790.00	1358	20240103	-27.61	894	20240805	9.96	1358	-27.61	20240103	894	9.96	20240805	1358	-27.61	20240103	894	9.96	20240805	0.20	N	090080	500	274 억	735392	N	N	0	N	N
18	20241029	160737	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	4	2	0.41	28160649	28881	67.94	976	980	973	1268	684	976	975.05	1.34	-2212	996	985	979	968	962	983	966	275	292	500	700	1	1	54902259	538	14.85	1.24	12	0.05	66.00	790.00	1358	20240103	-27.84	894	20240805	9.62	1358	-27.84	20240103	894	9.62	20240805	1358	-27.84	20240103	894	9.62	20240805	0.20	N	090080	500	274 억	737604	N	N	0	N	N
19	20241029	150749	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	3	2	0.31	24996483	25637	60.31	976	980	973	1268	684	976	975.02	1.34	-2308	996	985	979	968	962	983	966	275	292	500	700	1	1	54902259	537	14.83	1.24	12	0.05	66.00	790.00	1358	20240103	-27.91	894	20240805	9.51	1358	-27.91	20240103	894	9.51	20240805	1358	-27.91	20240103	894	9.51	20240805	0.20	N	090080	500	274 억	737604	N	N	0	N	N
20	20241029	140704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	4	2	0.41	22139329	22708	53.42	976	980	973	1268	684	976	974.96	1.34	-1365	996	985	979	968	962	983	966	275	292	500	700	1	1	54902259	538	14.85	1.24	12	0.04	66.00	790.00	1358	20240103	-27.84	894	20240805	9.62	1358	-27.84	20240103	894	9.62	20240805	1358	-27.84	20240103	894	9.62	20240805	0.20	N	090080	500	274 억	737604	N	N	0	N	N
21	20241029	130743	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	3	2	0.31	19930545	20451	48.11	976	980	973	1268	684	976	974.55	1.34	-1325	996	985	979	968	962	983	966	275	292	500	700	1	1	54902259	537	14.83	1.24	12	0.04	66.00	790.00	1358	20240103	-27.91	894	20240805	9.51	1358	-27.91	20240103	894	9.51	20240805	1358	-27.91	20240103	894	9.51	20240805	0.20	N	090080	500	274 억	737604	N	N	0	N	N
22	20241029	120745	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	3	2	0.31	18361089	18842	44.33	976	980	973	1268	684	976	974.48	1.34	-1120	996	985	979	968	962	983	966	275	292	500	700	1	1	54902259	537	14.83	1.24	12	0.03	66.00	790.00	1358	20240103	-27.91	894	20240805	9.51	1358	-27.91	20240103	894	9.51	20240805	1358	-27.91	20240103	894	9.51	20240805	0.20	N	090080	500	274 억	737604	N	N	0	N	N
23	20241029	110800	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	0	3	0.00	17196714	17649	41.52	976	976	973	1268	684	976	974.37	1.34	-1049	996	985	979	968	962	983	966	275	292	500	700	1	1	54902259	536	14.79	1.24	12	0.03	66.00	790.00	1358	20240103	-28.13	894	20240805	9.17	1358	-28.13	20240103	894	9.17	20240805	1358	-28.13	20240103	894	9.17	20240805	0.20	N	090080	500	274 억	737604	N	N	0	N	N
24	20241029	100743	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	-2	5	-0.20	12070226	12387	29.14	976	976	973	1268	684	976	974.43	1.34	-767	996	985	979	968	962	983	966	275	292	500	700	1	1	54902259	535	14.76	1.23	12	0.02	66.00	790.00	1358	20240103	-28.28	894	20240805	8.95	1358	-28.28	20240103	894	8.95	20240805	1358	-28.28	20240103	894	8.95	20240805	0.20	N	090080	500	274 억	737604	N	N	0	N	N
25	20241028	160735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	-11	5	-1.11	41708673	42454	79.38	987	990	973	1283	691	987	982.44	1.35	-1780	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	536	14.79	1.24	12	0.08	66.00	790.00	1358	20240103	-28.13	894	20240805	9.17	1358	-28.13	20240103	894	9.17	20240805	1358	-28.13	20240103	894	9.17	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
26	20241028	150741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	-10	5	-1.01	40295344	41006	76.68	987	990	973	1283	691	987	982.66	1.35	-1725	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	536	14.80	1.24	12	0.07	66.00	790.00	1358	20240103	-28.06	894	20240805	9.28	1358	-28.06	20240103	894	9.28	20240805	1358	-28.06	20240103	894	9.28	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
27	20241028	140742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	-8	5	-0.81	38641707	39313	73.51	987	990	973	1283	691	987	982.92	1.35	-1385	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	537	14.83	1.24	12	0.07	66.00	790.00	1358	20240103	-27.91	894	20240805	9.51	1358	-27.91	20240103	894	9.51	20240805	1358	-27.91	20240103	894	9.51	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
28	20241028	130739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	-9	5	-0.91	35231679	35820	66.98	987	990	973	1283	691	987	983.57	1.35	-1292	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	537	14.82	1.24	12	0.07	66.00	790.00	1358	20240103	-27.98	894	20240805	9.40	1358	-27.98	20240103	894	9.40	20240805	1358	-27.98	20240103	894	9.40	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
29	20241028	120739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	-6	5	-0.61	22979890	23296	43.56	987	990	981	1283	691	987	986.43	1.35	-882	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	539	14.86	1.24	12	0.04	66.00	790.00	1358	20240103	-27.76	894	20240805	9.73	1358	-27.76	20240103	894	9.73	20240805	1358	-27.76	20240103	894	9.73	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
30	20241028	110637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-1	5	-0.10	12819214	12987	24.28	987	990	985	1283	691	987	987.08	1.35	-648	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	541	14.94	1.25	12	0.02	66.00	790.00	1358	20240103	-27.39	894	20240805	10.29	1358	-27.39	20240103	894	10.29	20240805	1358	-27.39	20240103	894	10.29	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
31	20241028	100735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	0	3	0.00	9157730	9273	17.34	987	990	986	1283	691	987	987.57	1.35	-416	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	542	14.95	1.25	12	0.02	66.00	790.00	1358	20240103	-27.32	894	20240805	10.40	1358	-27.32	20240103	894	10.40	20240805	1358	-27.32	20240103	894	10.40	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
32	20241028	090735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	0	3	0.00	2807161	2844	5.32	987	989	987	1283	691	987	987.05	1.35	-93	992	989	987	984	982	989	984	275	296	500	710	1	1	54902259	542	14.95	1.25	12	0.01	66.00	790.00	1358	20240103	-27.32	894	20240805	10.40	1358	-27.32	20240103	894	10.40	20240805	1358	-27.32	20240103	894	10.40	20240805	0.20	N	090080	500	274 억	739384	N	N	0	N	N
33	20241025	160733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	0	3	0.00	52820093	53478	138.38	987	990	985	1283	691	987	987.70	1.35	-1681	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	542	14.95	1.25	12	0.10	66.00	790.00	1358	20240103	-27.32	894	20240805	10.40	1358	-27.32	20240103	894	10.40	20240805	1358	-27.32	20240103	894	10.40	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
34	20241025	150739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	1	2	0.10	51165288	51803	134.04	987	990	985	1283	691	987	987.69	1.35	-1586	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	542	14.97	1.25	12	0.09	66.00	790.00	1358	20240103	-27.25	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1358	-27.25	20240103	894	10.51	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
35	20241025	140737	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-1	5	-0.10	49997589	50620	130.98	987	990	985	1283	691	987	987.70	1.35	-1265	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	541	14.94	1.25	12	0.09	66.00	790.00	1358	20240103	-27.39	894	20240805	10.29	1358	-27.39	20240103	894	10.29	20240805	1358	-27.39	20240103	894	10.29	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
36	20241025	130739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-2	5	-0.20	48978646	49588	128.31	987	990	985	1283	691	987	987.71	1.35	-858	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	541	14.92	1.25	12	0.09	66.00	790.00	1358	20240103	-27.47	894	20240805	10.18	1358	-27.47	20240103	894	10.18	20240805	1358	-27.47	20240103	894	10.18	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
37	20241025	120741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	1	2	0.10	44785179	45337	117.31	987	990	985	1283	691	987	987.83	1.35	-858	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	542	14.97	1.25	12	0.08	66.00	790.00	1358	20240103	-27.25	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1358	-27.25	20240103	894	10.51	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
38	20241025	110735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	0	3	0.00	39476419	39959	103.40	987	990	987	1283	691	987	987.92	1.35	-431	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	542	14.95	1.25	12	0.07	66.00	790.00	1358	20240103	-27.32	894	20240805	10.40	1358	-27.32	20240103	894	10.40	20240805	1358	-27.32	20240103	894	10.40	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
39	20241025	100738	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	1	2	0.10	8980874	9086	23.51	987	990	987	1283	691	987	988.43	1.35	-116	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	542	14.97	1.25	12	0.02	66.00	790.00	1358	20240103	-27.25	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1358	-27.25	20240103	894	10.51	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
40	20241025	090738	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	1	2	0.10	535490	542	1.40	987	988	987	1283	691	987	987.99	1.35	-192	1009	998	989	978	969	993	973	275	296	500	710	1	1	54902259	542	14.97	1.25	12	0.00	66.00	790.00	1358	20240103	-27.25	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1358	-27.25	20240103	894	10.51	20240805	0.20	N	090080	500	274 억	741065	N	N	0	N	N
41	20241024	160724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	-5	5	-0.50	37099031	37634	115.17	992	1000	980	1289	695	992	985.78	1.35	-1629	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	542	14.95	1.25	12	0.07	66.00	790.00	1358	20240103	-27.32	894	20240805	10.40	1358	-27.32	20240103	894	10.40	20240805	1358	-27.32	20240103	894	10.40	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
42	20241024	150730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-2	5	-0.20	34788555	35292	108.00	992	1000	980	1289	695	992	985.73	1.35	-1535	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	544	15.00	1.25	12	0.06	66.00	790.00	1358	20240103	-27.10	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1358	-27.10	20240103	894	10.74	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
43	20241024	140717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	1	2	0.10	24932533	25311	77.46	992	1000	980	1289	695	992	985.05	1.35	-1363	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	545	15.05	1.26	12	0.05	66.00	790.00	1358	20240103	-26.88	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1358	-26.88	20240103	894	11.07	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
44	20241024	130729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	-4	5	-0.40	22096214	22449	68.70	992	992	980	1289	695	992	984.28	1.35	-1057	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	542	14.97	1.25	12	0.04	66.00	790.00	1358	20240103	-27.25	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1358	-27.25	20240103	894	10.51	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
45	20241024	120727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	-4	5	-0.40	19271868	19586	59.94	992	992	980	1289	695	992	983.96	1.35	-741	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	542	14.97	1.25	12	0.04	66.00	790.00	1358	20240103	-27.25	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1358	-27.25	20240103	894	10.51	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
46	20241024	110730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	-8	5	-0.81	15156508	15412	47.16	992	992	980	1289	695	992	983.42	1.35	-508	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	540	14.91	1.25	12	0.03	66.00	790.00	1358	20240103	-27.54	894	20240805	10.07	1358	-27.54	20240103	894	10.07	20240805	1358	-27.54	20240103	894	10.07	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
47	20241024	100730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	-8	5	-0.81	13264341	13489	41.28	992	992	980	1289	695	992	983.34	1.35	-408	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	540	14.91	1.25	12	0.02	66.00	790.00	1358	20240103	-27.54	894	20240805	10.07	1358	-27.54	20240103	894	10.07	20240805	1358	-27.54	20240103	894	10.07	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
48	20241024	090757	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	-3	5	-0.30	1146320	1159	3.55	992	992	989	1289	695	992	989.05	1.35	348	1009	1000	994	985	979	1005	990	275	297	500	710	1	1	54902259	543	14.98	1.25	12	0.00	66.00	790.00	1358	20240103	-27.17	894	20240805	10.63	1358	-27.17	20240103	894	10.63	20240805	1358	-27.17	20240103	894	10.63	20240805	0.20	N	090080	500	274 억	742694	N	N	0	N	N
49	20241023	160729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	-7	5	-0.70	32519355	32678	61.64	989	1003	988	1298	700	999	995.12	1.36	-1607	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	545	15.03	1.26	12	0.06	66.00	790.00	1371	20231016	-27.64	894	20240805	10.96	1358	-26.95	20240103	894	10.96	20240805	1358	-26.95	20240103	894	10.96	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
50	20241023	150743	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	-7	5	-0.70	30198053	30339	57.23	989	1003	988	1298	700	999	995.32	1.36	-692	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	545	15.03	1.26	12	0.06	66.00	790.00	1371	20231016	-27.64	894	20240805	10.96	1358	-26.95	20240103	894	10.96	20240805	1358	-26.95	20240103	894	10.96	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
51	20241023	140747	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-2	5	-0.20	25655867	25770	48.61	989	1003	988	1298	700	999	995.53	1.36	-407	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	547	15.11	1.26	12	0.05	66.00	790.00	1371	20231016	-27.28	894	20240805	11.52	1358	-26.58	20240103	894	11.52	20240805	1358	-26.58	20240103	894	11.52	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
52	20241023	130734	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	-1	5	-0.10	23275725	23383	44.11	989	1003	988	1298	700	999	995.37	1.36	-405	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	548	15.12	1.26	12	0.04	66.00	790.00	1371	20231016	-27.21	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1358	-26.51	20240103	894	11.63	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
53	20241023	120730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	996	-3	5	-0.30	21585795	21687	40.91	989	1003	988	1298	700	999	995.29	1.36	-405	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	547	15.09	1.26	12	0.04	66.00	790.00	1371	20231016	-27.35	894	20240805	11.41	1358	-26.66	20240103	894	11.41	20240805	1358	-26.66	20240103	894	11.41	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
54	20241023	110727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	-4	5	-0.40	18014220	18095	34.14	989	1003	988	1298	700	999	995.48	1.36	-155	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	546	15.08	1.26	12	0.03	66.00	790.00	1371	20231016	-27.43	894	20240805	11.30	1358	-26.73	20240103	894	11.30	20240805	1358	-26.73	20240103	894	11.30	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
55	20241023	100731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	4	2	0.40	9517133	9529	17.98	989	1003	989	1298	700	999	998.75	1.36	-80	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	551	15.20	1.27	12	0.02	66.00	790.00	1371	20231016	-26.84	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1358	-26.14	20240103	894	12.19	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
56	20241023	090731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	0	3	0.00	2365651	2380	4.49	989	999	989	1298	700	999	993.33	1.36	-3	1006	1002	996	992	986	1004	994	275	299	500	710	1	1	54902259	548	15.14	1.26	12	0.00	66.00	790.00	1371	20231016	-27.13	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1358	-26.44	20240103	894	11.74	20240805	0.20	N	090080	500	274 억	744165	N	N	0	N	N
57	20241022	160721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	2	2	0.20	52494037	52708	86.77	994	1000	990	1296	698	997	995.94	1.36	3381	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	548	15.14	1.26	12	0.10	66.00	790.00	1400	20231013	-28.64	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1358	-26.44	20240103	894	11.74	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
58	20241022	150731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	-5	5	-0.50	50812741	51025	84.00	994	1000	990	1296	698	997	995.84	1.36	4267	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	545	15.03	1.26	12	0.09	66.00	790.00	1400	20231013	-29.14	894	20240805	10.96	1358	-26.95	20240103	894	10.96	20240805	1358	-26.95	20240103	894	10.96	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
59	20241022	140730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	-3	5	-0.30	36377583	36490	60.07	994	1000	992	1296	698	997	996.92	1.36	3922	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	546	15.06	1.26	12	0.07	66.00	790.00	1400	20231013	-29.00	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1358	-26.80	20240103	894	11.19	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
60	20241022	130731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	3	2	0.30	27209447	27295	44.94	994	1000	992	1296	698	997	996.87	1.36	796	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	549	15.15	1.27	12	0.05	66.00	790.00	1400	20231013	-28.57	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1358	-26.36	20240103	894	11.86	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
61	20241022	120729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	1	2	0.10	22726769	22809	37.55	994	1000	992	1296	698	997	996.39	1.36	844	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	548	15.12	1.26	12	0.04	66.00	790.00	1400	20231013	-28.71	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1358	-26.51	20240103	894	11.63	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
62	20241022	110725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	2	2	0.20	17063200	17136	28.21	994	1000	992	1296	698	997	995.75	1.36	-108	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	548	15.14	1.26	12	0.03	66.00	790.00	1400	20231013	-28.64	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1358	-26.44	20240103	894	11.74	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
63	20241022	100727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	3	2	0.30	10604713	10666	17.56	994	1000	992	1296	698	997	994.25	1.36	-587	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	549	15.15	1.27	12	0.02	66.00	790.00	1400	20231013	-28.57	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1358	-26.36	20240103	894	11.86	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
64	20241022	090726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	-3	5	-0.30	723651	728	1.20	994	996	994	1296	698	997	994.02	1.36	-102	1005	1000	998	993	991	1000	993	275	299	500	710	1	1	54902259	546	15.06	1.26	12	0.00	66.00	790.00	1400	20231013	-29.00	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1358	-26.80	20240103	894	11.19	20240805	0.20	N	090080	500	274 억	746995	N	N	11	N	N
65	20241021	160720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-6	5	-0.60	60728937	60741	390.29	1001	1003	996	1303	703	1003	999.78	1.36	-1562	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	547	15.11	1.26	12	0.11	66.00	790.00	1515	20231012	-34.19	894	20240805	11.52	1358	-26.58	20240103	894	11.52	20240805	1358	-26.58	20240103	894	11.52	20240805	0.20	N	090080	500	274 억	748557	N	N	11	N	N
66	20241021	150725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-6	5	-0.60	59645644	59654	383.31	1001	1003	996	1303	703	1003	999.84	1.36	-1352	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	547	15.11	1.26	12	0.11	66.00	790.00	1515	20231012	-34.19	894	20240805	11.52	1358	-26.58	20240103	894	11.52	20240805	1358	-26.58	20240103	894	11.52	20240805	0.20	N	090080	500	274 억	748557	N	N	2	N	N
67	20241021	140727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-6	5	-0.60	46662601	46630	299.62	1001	1003	997	1303	703	1003	1000.68	1.36	-1200	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	547	15.11	1.26	12	0.08	66.00	790.00	1515	20231012	-34.19	894	20240805	11.52	1358	-26.58	20240103	894	11.52	20240805	1358	-26.58	20240103	894	11.52	20240805	0.20	N	090080	500	274 억	748557	N	N	2	N	N
68	20241021	130724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-3	5	-0.30	37651619	37606	241.64	1001	1003	997	1303	703	1003	1001.19	1.36	-922	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	549	15.15	1.27	12	0.07	66.00	790.00	1515	20231012	-33.99	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1358	-26.36	20240103	894	11.86	20240805	0.20	N	090080	500	274 억	748557	N	N	2	N	N
69	20241021	120725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-3	5	-0.30	33296590	33251	213.65	1001	1003	997	1303	703	1003	1001.35	1.36	-761	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	549	15.15	1.27	12	0.06	66.00	790.00	1515	20231012	-33.99	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1358	-26.36	20240103	894	11.86	20240805	0.20	N	090080	500	274 억	748557	N	N	2	N	N
70	20241021	110721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	0	3	0.00	31730598	31689	203.62	1001	1003	997	1303	703	1003	1001.29	1.36	-621	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	551	15.20	1.27	12	0.06	66.00	790.00	1515	20231012	-33.80	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1358	-26.14	20240103	894	12.19	20240805	0.20	N	090080	500	274 억	748557	N	N	2	N	N
71	20241021	100724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	-1	5	-0.10	18463034	18424	118.38	1001	1003	999	1303	703	1003	1002.10	1.36	-148	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	550	15.18	1.27	12	0.03	66.00	790.00	1515	20231012	-33.86	894	20240805	12.08	1358	-26.22	20240103	894	12.08	20240805	1358	-26.22	20240103	894	12.08	20240805	0.20	N	090080	500	274 억	748557	N	N	2	N	N
72	20241021	090722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-3	5	-0.30	1863909	1862	11.96	1001	1003	1000	1303	703	1003	1000.47	1.36	-81	1011	1006	1004	999	997	1006	999	275	300	500	720	1	1	54902259	549	15.15	1.27	12	0.00	66.00	790.00	1515	20231012	-33.99	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1358	-26.36	20240103	894	11.86	20240805	0.20	N	090080	500	274 억	748557	N	N	2	N	N
73	20241018	160721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	-6	5	-0.59	15615239	15563	71.43	1009	1009	1002	1311	707	1009	1003.35	1.37	-2615	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	551	15.20	1.27	12	0.03	66.00	790.00	1515	20231012	-33.80	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1358	-26.14	20240103	894	12.19	20240805	0.20	N	090080	500	274 억	751172	N	N	2	N	N
74	20241018	150741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	-6	5	-0.59	13032714	12988	59.61	1009	1009	1002	1311	707	1009	1003.43	1.37	-2613	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	551	15.20	1.27	12	0.02	66.00	790.00	1515	20231012	-33.80	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1358	-26.14	20240103	894	12.19	20240805	0.20	N	090080	500	274 억	751172	N	N	7	N	N
75	20241018	140741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	-3	5	-0.30	11219427	11180	51.32	1009	1009	1002	1311	707	1009	1003.52	1.37	-2703	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	552	15.24	1.27	12	0.02	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1358	-25.92	20240103	894	12.53	20240805	0.20	N	090080	500	274 억	751172	N	N	7	N	N
76	20241018	130727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1005	-4	5	-0.40	9799087	9765	44.82	1009	1009	1003	1311	707	1009	1003.48	1.37	-1840	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	552	15.23	1.27	12	0.02	66.00	790.00	1515	20231012	-33.66	894	20240805	12.42	1358	-25.99	20240103	894	12.42	20240805	1358	-25.99	20240103	894	12.42	20240805	0.20	N	090080	500	274 억	751172	N	N	7	N	N
77	20241018	120737	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-2	5	-0.20	6502165	6479	29.74	1009	1009	1003	1311	707	1009	1003.56	1.37	-1827	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	553	15.26	1.27	12	0.01	66.00	790.00	1515	20231012	-33.53	894	20240805	12.64	1358	-25.85	20240103	894	12.64	20240805	1358	-25.85	20240103	894	12.64	20240805	0.20	N	090080	500	274 억	751172	N	N	7	N	N
78	20241018	110731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	-6	5	-0.59	5572122	5552	25.48	1009	1009	1003	1311	707	1009	1003.60	1.37	-1422	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	551	15.20	1.27	12	0.01	66.00	790.00	1515	20231012	-33.80	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1358	-26.14	20240103	894	12.19	20240805	0.20	N	090080	500	274 억	751172	N	N	7	N	N
79	20241018	100722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	-5	5	-0.50	3110558	3098	14.22	1009	1009	1003	1311	707	1009	1004.02	1.37	-908	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	551	15.21	1.27	12	0.01	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1358	-26.07	20240103	894	12.30	20240805	0.20	N	090080	500	274 억	751172	N	N	7	N	N
80	20241018	090725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	-6	5	-0.59	1010163	1006	4.62	1009	1009	1003	1311	707	1009	1004.04	1.37	-146	1021	1015	1009	1003	997	1018	1006	275	302	500	720	1	1	54902259	551	15.20	1.27	12	0.00	66.00	790.00	1515	20231012	-33.80	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1358	-26.14	20240103	894	12.19	20240805	0.20	N	090080	500	274 억	751172	N	N	7	N	N
81	20241017	160724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	1	2	0.10	21901742	21786	73.59	1008	1015	1003	1310	706	1008	1004.87	1.37	-930	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	554	15.29	1.28	12	0.04	66.00	790.00	1515	20231012	-33.40	894	20240805	12.86	1358	-25.70	20240103	894	12.86	20240805	1358	-25.70	20240103	894	12.86	20240805	0.20	N	090080	500	274 억	752102	N	N	7	N	N
82	20241017	150726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	1	2	0.10	21650501	21537	72.75	1008	1015	1003	1310	706	1008	1004.82	1.37	-753	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	554	15.29	1.28	12	0.04	66.00	790.00	1515	20231012	-33.40	894	20240805	12.86	1358	-25.70	20240103	894	12.86	20240805	1358	-25.70	20240103	894	12.86	20240805	0.20	N	090080	500	274 억	752102	N	N	13	N	N
83	20241017	140727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	1	2	0.10	15213572	15125	51.09	1008	1015	1003	1310	706	1008	1005.31	1.37	-376	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	554	15.29	1.28	12	0.03	66.00	790.00	1515	20231012	-33.40	894	20240805	12.86	1358	-25.70	20240103	894	12.86	20240805	1358	-25.70	20240103	894	12.86	20240805	0.20	N	090080	500	274 억	752102	N	N	13	N	N
84	20241017	130724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1010	2	2	0.20	14955478	14868	50.22	1008	1015	1003	1310	706	1008	1005.33	1.37	-376	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	555	15.30	1.28	12	0.03	66.00	790.00	1515	20231012	-33.33	894	20240805	12.98	1358	-25.63	20240103	894	12.98	20240805	1358	-25.63	20240103	894	12.98	20240805	0.20	N	090080	500	274 억	752102	N	N	13	N	N
85	20241017	120727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1010	2	2	0.20	14652122	14567	49.21	1008	1015	1003	1310	706	1008	1005.27	1.37	-372	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	555	15.30	1.28	12	0.03	66.00	790.00	1515	20231012	-33.33	894	20240805	12.98	1358	-25.63	20240103	894	12.98	20240805	1358	-25.63	20240103	894	12.98	20240805	0.20	N	090080	500	274 억	752102	N	N	13	N	N
86	20241017	110727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	-2	5	-0.20	6406899	6356	21.47	1008	1015	1006	1310	706	1008	1008.02	1.37	-791	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	552	15.24	1.27	12	0.01	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1358	-25.92	20240103	894	12.53	20240805	0.20	N	090080	500	274 억	752102	N	N	13	N	N
87	20241017	100726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	3	2	0.30	5476059	5431	18.35	1008	1015	1006	1310	706	1008	1008.68	1.37	-692	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	555	15.32	1.28	12	0.01	66.00	790.00	1515	20231012	-33.27	894	20240805	13.09	1358	-25.55	20240103	894	13.09	20240805	1358	-25.55	20240103	894	13.09	20240805	0.20	N	090080	500	274 억	752102	N	N	13	N	N
88	20241017	090720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	0	3	0.00	3230640	3205	10.83	1008	1008	1008	1310	706	1008	1008.00	1.37	-5	1028	1017	1009	998	990	1014	995	275	302	500	720	1	1	54902259	553	15.27	1.28	12	0.01	66.00	790.00	1515	20231012	-33.47	894	20240805	12.75	1358	-25.77	20240103	894	12.75	20240805	1358	-25.77	20240103	894	12.75	20240805	0.20	N	090080	500	274 억	752102	N	N	13	N	N
89	20241016	160717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	-12	5	-1.18	29896081	29603	102.14	1020	1020	1001	1326	714	1020	1009.90	1.37	4571	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	553	15.27	1.28	12	0.05	66.00	790.00	1515	20231012	-33.47	894	20240805	12.75	1358	-25.77	20240103	894	12.75	20240805	1371	-26.48	20231016	894	12.75	20240805	0.20	N	090080	500	274 억	754117	N	N	13	N	N
90	20241016	150721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-13	5	-1.27	29707662	29416	101.49	1020	1020	1001	1326	714	1020	1009.92	1.37	4639	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	553	15.26	1.27	12	0.05	66.00	790.00	1515	20231012	-33.53	894	20240805	12.64	1358	-25.85	20240103	894	12.64	20240805	1371	-26.55	20231016	894	12.64	20240805	0.20	N	090080	500	274 억	754117	N	N	36	N	N
91	20241016	140721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-9	5	-0.88	26756375	26487	91.38	1020	1020	1001	1326	714	1020	1010.17	1.37	4772	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	555	15.32	1.28	12	0.05	66.00	790.00	1515	20231012	-33.27	894	20240805	13.09	1358	-25.55	20240103	894	13.09	20240805	1371	-26.26	20231016	894	13.09	20240805	0.20	N	090080	500	274 억	754117	N	N	36	N	N
92	20241016	130719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	-11	5	-1.08	24549367	24296	83.83	1020	1020	1001	1326	714	1020	1010.43	1.37	4780	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	554	15.29	1.28	12	0.04	66.00	790.00	1515	20231012	-33.40	894	20240805	12.86	1358	-25.70	20240103	894	12.86	20240805	1371	-26.40	20231016	894	12.86	20240805	0.20	N	090080	500	274 억	754117	N	N	36	N	N
93	20241016	120719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	-8	5	-0.78	23990283	23743	81.92	1020	1020	1001	1326	714	1020	1010.41	1.37	4935	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	556	15.33	1.28	12	0.04	66.00	790.00	1515	20231012	-33.20	894	20240805	13.20	1358	-25.48	20240103	894	13.20	20240805	1371	-26.19	20231016	894	13.20	20240805	0.20	N	090080	500	274 억	754117	N	N	36	N	N
94	20241016	110717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-5	5	-0.49	22188708	21954	75.75	1020	1020	1001	1326	714	1020	1010.69	1.37	5015	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	557	15.38	1.28	12	0.04	66.00	790.00	1515	20231012	-33.00	894	20240805	13.53	1358	-25.26	20240103	894	13.53	20240805	1371	-25.97	20231016	894	13.53	20240805	0.20	N	090080	500	274 억	754117	N	N	36	N	N
95	20241016	100719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	-3	5	-0.29	14201352	14091	48.62	1020	1020	1001	1326	714	1020	1007.83	1.37	156	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	558	15.41	1.29	12	0.03	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1371	-25.82	20231016	894	13.76	20240805	0.20	N	090080	500	274 억	754117	N	N	36	N	N
96	20241016	090720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-5	5	-0.49	1928710	1900	6.56	1020	1020	1015	1326	714	1020	1015.11	1.37	-50	1033	1026	1018	1011	1003	1022	1007	275	306	500	730	1	1	54902259	557	15.38	1.28	12	0.00	66.00	790.00	1515	20231012	-33.00	894	20240805	13.53	1358	-25.26	20240103	894	13.53	20240805	1371	-25.97	20231016	894	13.53	20240805	0.20	N	090080	500	274 억	754117	N	N	36	N	N
97	20241015	160714	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	0	3	0.00	29385634	28884	109.26	1025	1025	1010	1326	714	1020	1017.36	1.37	1164	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	560	15.45	1.29	12	0.05	66.00	790.00	1515	20231012	-32.67	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1371	-25.60	20231016	894	14.09	20240805	0.20	N	090080	500	274 억	752989	N	N	36	N	N
98	20241015	150722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	-1	5	-0.10	28341360	27859	105.38	1025	1025	1010	1326	714	1020	1017.31	1.37	1112	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	559	15.44	1.29	12	0.05	66.00	790.00	1515	20231012	-32.74	894	20240805	13.98	1358	-24.96	20240103	894	13.98	20240805	1371	-25.67	20231016	894	13.98	20240805	0.20	N	090080	500	274 억	752989	N	N	19	N	N
99	20241015	140720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	-4	5	-0.39	21000301	20641	78.08	1025	1025	1010	1326	714	1020	1017.40	1.37	1318	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	558	15.39	1.29	12	0.04	66.00	790.00	1515	20231012	-32.94	894	20240805	13.65	1358	-25.18	20240103	894	13.65	20240805	1371	-25.89	20231016	894	13.65	20240805	0.20	N	090080	500	274 억	752989	N	N	19	N	N
100	20241015	130717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	-4	5	-0.39	19333045	19000	71.87	1025	1025	1010	1326	714	1020	1017.52	1.37	1278	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	558	15.39	1.29	12	0.03	66.00	790.00	1515	20231012	-32.94	894	20240805	13.65	1358	-25.18	20240103	894	13.65	20240805	1371	-25.89	20231016	894	13.65	20240805	0.20	N	090080	500	274 억	752989	N	N	19	N	N
101	20241015	120718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	-3	5	-0.29	18985242	18657	70.57	1025	1025	1010	1326	714	1020	1017.59	1.37	1265	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	558	15.41	1.29	12	0.03	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1371	-25.82	20231016	894	13.76	20240805	0.20	N	090080	500	274 억	752989	N	N	19	N	N
102	20241015	110726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	-6	5	-0.59	15599240	15312	57.92	1025	1025	1012	1326	714	1020	1018.76	1.37	1265	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	557	15.36	1.28	12	0.03	66.00	790.00	1515	20231012	-33.07	894	20240805	13.42	1358	-25.33	20240103	894	13.42	20240805	1371	-26.04	20231016	894	13.42	20240805	0.20	N	090080	500	274 억	752989	N	N	19	N	N
103	20241015	100719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	0	3	0.00	14022402	13759	52.05	1025	1025	1013	1326	714	1020	1019.14	1.37	1271	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	560	15.45	1.29	12	0.03	66.00	790.00	1515	20231012	-32.67	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1371	-25.60	20231016	894	14.09	20240805	0.20	N	090080	500	274 억	752989	N	N	19	N	N
104	20241015	090717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1025	5	2	0.49	2059065	2009	7.60	1025	1025	1025	1326	714	1020	1025.00	1.37	-10	1030	1024	1019	1013	1008	1022	1011	275	306	500	730	1	1	54902259	563	15.53	1.30	12	0.00	66.00	790.00	1515	20231012	-32.34	894	20240805	14.65	1358	-24.52	20240103	894	14.65	20240805	1371	-25.24	20231016	894	14.65	20240805	0.20	N	090080	500	274 억	752989	N	N	19	N	N
105	20241014	160700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	2	2	0.20	27007877	26428	105.53	1024	1025	1014	1323	713	1018	1022.10	1.37	-4452	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	560	15.45	1.29	12	0.05	66.00	790.00	1515	20231012	-32.67	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1371	-25.60	20231016	894	14.09	20240805	0.20	N	090080	500	274 억	754623	N	N	19	N	N
106	20241014	150710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	2	2	0.20	26700853	26127	104.32	1024	1025	1014	1323	713	1018	1022.12	1.37	-4362	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	560	15.45	1.29	12	0.05	66.00	790.00	1515	20231012	-32.67	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1371	-25.60	20231016	894	14.09	20240805	0.20	N	090080	500	274 억	754623	N	N	0	N	N
107	20241014	140710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	3	2	0.29	24792978	24257	96.86	1024	1025	1014	1323	713	1018	1022.27	1.37	-4390	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	561	15.47	1.29	12	0.04	66.00	790.00	1515	20231012	-32.61	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1371	-25.53	20231016	894	14.21	20240805	0.20	N	090080	500	274 억	754623	N	N	0	N	N
108	20241014	130709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	0	3	0.00	22239378	21756	86.87	1024	1025	1014	1323	713	1018	1022.42	1.37	-4442	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	559	15.42	1.29	12	0.04	66.00	790.00	1515	20231012	-32.81	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1371	-25.75	20231016	894	13.87	20240805	0.20	N	090080	500	274 억	754623	N	N	0	N	N
109	20241014	120701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1025	7	2	0.69	22093322	21613	86.30	1024	1025	1014	1323	713	1018	1022.43	1.37	-4445	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	563	15.53	1.30	12	0.04	66.00	790.00	1515	20231012	-32.34	894	20240805	14.65	1358	-24.52	20240103	894	14.65	20240805	1371	-25.24	20231016	894	14.65	20240805	0.20	N	090080	500	274 억	754623	N	N	0	N	N
110	20241014	110702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	1	2	0.10	19106910	18683	74.60	1024	1025	1014	1323	713	1018	1022.95	1.37	-2269	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	559	15.44	1.29	12	0.03	66.00	790.00	1515	20231012	-32.74	894	20240805	13.98	1358	-24.96	20240103	894	13.98	20240805	1371	-25.67	20231016	894	13.98	20240805	0.20	N	090080	500	274 억	754623	N	N	0	N	N
111	20241014	100702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	2	2	0.20	17308842	16920	67.56	1024	1025	1014	1323	713	1018	1023.29	1.37	-1598	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	560	15.45	1.29	12	0.03	66.00	790.00	1515	20231012	-32.67	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1371	-25.60	20231016	894	14.09	20240805	0.20	N	090080	500	274 억	754623	N	N	0	N	N
112	20241014	090706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1024	6	2	0.59	9712786	9491	37.90	1024	1025	1024	1323	713	1018	1024.00	1.37	-983	1027	1022	1015	1010	1003	1025	1013	275	305	500	730	1	1	54902259	562	15.52	1.30	12	0.02	66.00	790.00	1515	20231012	-32.41	894	20240805	14.54	1358	-24.59	20240103	894	14.54	20240805	1371	-25.31	20231016	894	14.54	20240805	0.20	N	090080	500	274 억	754623	N	N	0	N	N
113	20241011	160651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	3	2	0.30	25280417	24940	133.20	1014	1020	1008	1319	711	1015	1013.62	1.37	489	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	559	15.42	1.29	12	0.05	66.00	790.00	1515	20231012	-32.81	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1515	-32.81	20231012	894	13.87	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
114	20241011	150701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	2	2	0.20	24542431	24213	129.32	1014	1020	1008	1319	711	1015	1013.58	1.37	551	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	558	15.41	1.29	12	0.04	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1515	-32.87	20231012	894	13.76	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
115	20241011	140703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	3	2	0.30	22354962	22062	117.83	1014	1020	1008	1319	711	1015	1013.24	1.37	636	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	559	15.42	1.29	12	0.04	66.00	790.00	1515	20231012	-32.81	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1515	-32.81	20231012	894	13.87	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
116	20241011	130704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	5	2	0.49	22094337	21806	116.46	1014	1020	1008	1319	711	1015	1013.19	1.37	647	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	560	15.45	1.29	12	0.04	66.00	790.00	1515	20231012	-32.67	894	20240805	14.09	1358	-24.89	20240103	894	14.09	20240805	1515	-32.67	20231012	894	14.09	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
117	20241011	120700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	2	2	0.20	20475048	20216	107.97	1014	1019	1008	1319	711	1015	1012.76	1.37	665	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	558	15.41	1.29	12	0.04	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1515	-32.87	20231012	894	13.76	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
118	20241011	110658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	4	2	0.39	17341592	17135	91.51	1014	1019	1008	1319	711	1015	1011.98	1.37	775	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	559	15.44	1.29	12	0.03	66.00	790.00	1515	20231012	-32.74	894	20240805	13.98	1358	-24.96	20240103	894	13.98	20240805	1515	-32.74	20231012	894	13.98	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
119	20241011	100707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	0	3	0.00	14888546	14717	78.60	1014	1015	1008	1319	711	1015	1011.55	1.37	955	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	557	15.38	1.28	12	0.03	66.00	790.00	1515	20231012	-33.00	894	20240805	13.53	1358	-25.26	20240103	894	13.53	20240805	1515	-33.00	20231012	894	13.53	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
120	20241011	090703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	-6	5	-0.59	5593394	5533	29.55	1014	1014	1008	1319	711	1015	1010.55	1.37	1525	1023	1019	1014	1010	1005	1021	1012	275	304	500	730	1	1	54902259	554	15.29	1.28	12	0.01	66.00	790.00	1515	20231012	-33.40	894	20240805	12.86	1358	-25.70	20240103	894	12.86	20240805	1515	-33.40	20231012	894	12.86	20240805	0.20	N	090080	500	274 억	754134	N	N	0	N	N
121	20241010	160716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	3	2	0.30	18944971	18718	38.63	1012	1018	1009	1315	709	1012	1012.12	1.37	504	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	557	15.38	1.28	12	0.03	66.00	790.00	1515	20231012	-33.00	894	20240805	13.53	1358	-25.26	20240103	894	13.53	20240805	1515	-33.00	20231012	894	13.53	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
122	20241010	150729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	3	2	0.30	18874936	18649	38.48	1012	1018	1009	1315	709	1012	1012.12	1.37	506	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	557	15.38	1.28	12	0.03	66.00	790.00	1515	20231012	-33.00	894	20240805	13.53	1358	-25.26	20240103	894	13.53	20240805	1515	-33.00	20231012	894	13.53	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
123	20241010	140723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	1	2	0.10	11058798	10925	22.54	1012	1018	1009	1315	709	1012	1012.25	1.37	758	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	556	15.35	1.28	12	0.02	66.00	790.00	1515	20231012	-33.14	894	20240805	13.31	1358	-25.41	20240103	894	13.31	20240805	1515	-33.14	20231012	894	13.31	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
124	20241010	130721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	1	2	0.10	11050694	10917	22.53	1012	1018	1009	1315	709	1012	1012.25	1.37	758	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	556	15.35	1.28	12	0.02	66.00	790.00	1515	20231012	-33.14	894	20240805	13.31	1358	-25.41	20240103	894	13.31	20240805	1515	-33.14	20231012	894	13.31	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
125	20241010	120722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	1	2	0.10	7418903	7323	15.11	1012	1018	1010	1315	709	1012	1013.10	1.37	400	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	556	15.35	1.28	12	0.01	66.00	790.00	1515	20231012	-33.14	894	20240805	13.31	1358	-25.41	20240103	894	13.31	20240805	1515	-33.14	20231012	894	13.31	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
126	20241010	110721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	2	2	0.20	6403884	6322	13.05	1012	1018	1010	1315	709	1012	1012.95	1.37	510	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	557	15.36	1.28	12	0.01	66.00	790.00	1515	20231012	-33.07	894	20240805	13.42	1358	-25.33	20240103	894	13.42	20240805	1515	-33.07	20231012	894	13.42	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
127	20241010	100720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	5	2	0.49	4291237	4231	8.73	1012	1018	1011	1315	709	1012	1014.24	1.37	94	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	558	15.41	1.29	12	0.01	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1515	-32.87	20231012	894	13.76	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
128	20241010	090723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	0	3	0.00	567732	561	1.16	1012	1012	1012	1315	709	1012	1012.00	1.37	411	1034	1022	1015	1003	996	1019	1000	275	303	500	720	1	1	54902259	556	15.33	1.28	12	0.00	66.00	790.00	1515	20231012	-33.20	894	20240805	13.20	1358	-25.48	20240103	894	13.20	20240805	1515	-33.20	20231012	894	13.20	20240805	0.20	N	090080	500	274 억	753630	N	N	0	N	N
129	20241008	160716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	-9	5	-0.88	49103248	48356	208.99	1022	1027	1008	1327	715	1021	1015.45	1.37	12095	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	556	15.33	1.28	12	0.09	66.00	790.00	1515	20231012	-33.20	894	20240805	13.20	1358	-25.48	20240103	894	13.20	20240805	1515	-33.20	20231012	894	13.20	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
130	20241008	150721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	0	3	0.00	48316024	47579	205.63	1022	1027	1008	1327	715	1021	1015.48	1.37	12867	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	561	15.47	1.29	12	0.09	66.00	790.00	1515	20231012	-32.61	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1515	-32.61	20231012	894	14.21	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
131	20241008	140718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	-7	5	-0.69	41551029	40912	176.82	1022	1027	1008	1327	715	1021	1015.61	1.37	13507	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	557	15.36	1.28	12	0.07	66.00	790.00	1515	20231012	-33.07	894	20240805	13.42	1358	-25.33	20240103	894	13.42	20240805	1515	-33.07	20231012	894	13.42	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
132	20241008	130717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	-2	5	-0.20	16429178	16114	69.64	1022	1027	1008	1327	715	1021	1019.55	1.37	-2445	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	559	15.44	1.29	12	0.03	66.00	790.00	1515	20231012	-32.74	894	20240805	13.98	1358	-24.96	20240103	894	13.98	20240805	1515	-32.74	20231012	894	13.98	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
133	20241008	120718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1022	1	2	0.10	16007167	15700	67.85	1022	1027	1008	1327	715	1021	1019.56	1.37	-2520	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	561	15.48	1.29	12	0.03	66.00	790.00	1515	20231012	-32.54	894	20240805	14.32	1358	-24.74	20240103	894	14.32	20240805	1515	-32.54	20231012	894	14.32	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
134	20241008	110717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	2	2	0.20	15342797	15047	65.03	1022	1027	1008	1327	715	1021	1019.65	1.37	-2294	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	562	15.50	1.29	12	0.03	66.00	790.00	1515	20231012	-32.48	894	20240805	14.43	1358	-24.67	20240103	894	14.43	20240805	1515	-32.48	20231012	894	14.43	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
135	20241008	100719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1024	3	2	0.29	5024095	4938	21.34	1022	1027	1011	1327	715	1021	1017.40	1.37	-2	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	562	15.52	1.30	12	0.01	66.00	790.00	1515	20231012	-32.41	894	20240805	14.54	1358	-24.59	20240103	894	14.54	20240805	1515	-32.41	20231012	894	14.54	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
136	20241008	090718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	0	3	0.00	1402077	1373	5.93	1022	1022	1021	1327	715	1021	1021.18	1.37	-213	1036	1028	1021	1013	1006	1032	1017	275	306	500	730	1	1	54902259	561	15.47	1.29	12	0.00	66.00	790.00	1515	20231012	-32.61	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1515	-32.61	20231012	894	14.21	20240805	0.20	N	090080	500	274 억	754444	N	N	0	N	N
137	20241007	160721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	3	2	0.29	23617344	23138	73.68	1018	1029	1014	1323	713	1018	1020.72	1.37	999	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	561	15.47	1.29	12	0.04	66.00	790.00	1515	20231012	-32.61	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1515	-32.61	20231012	894	14.21	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
138	20241007	150656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	3	2	0.29	22872074	22408	71.36	1018	1029	1014	1323	713	1018	1020.71	1.37	999	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	561	15.47	1.29	12	0.04	66.00	790.00	1515	20231012	-32.61	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1515	-32.61	20231012	894	14.21	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
139	20241007	140725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	5	2	0.49	18759218	18361	58.47	1018	1029	1014	1323	713	1018	1021.69	1.37	1050	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	562	15.50	1.29	12	0.03	66.00	790.00	1515	20231012	-32.48	894	20240805	14.43	1358	-24.67	20240103	894	14.43	20240805	1515	-32.48	20231012	894	14.43	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
140	20241007	130655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	3	2	0.29	16501496	16149	51.43	1018	1029	1014	1323	713	1018	1021.83	1.37	453	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	561	15.47	1.29	12	0.03	66.00	790.00	1515	20231012	-32.61	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1515	-32.61	20231012	894	14.21	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
141	20241007	120730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	3	2	0.29	13515969	13214	42.08	1018	1029	1018	1323	713	1018	1022.85	1.37	431	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	561	15.47	1.29	12	0.02	66.00	790.00	1515	20231012	-32.61	894	20240805	14.21	1358	-24.82	20240103	894	14.21	20240805	1515	-32.61	20231012	894	14.21	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
142	20241007	110645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	5	2	0.49	6121069	5973	19.02	1018	1029	1018	1323	713	1018	1024.79	1.37	-177	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	562	15.50	1.29	12	0.01	66.00	790.00	1515	20231012	-32.48	894	20240805	14.43	1358	-24.67	20240103	894	14.43	20240805	1515	-32.48	20231012	894	14.43	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
143	20241007	100646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1026	8	2	0.79	5054736	4930	15.70	1018	1029	1018	1323	713	1018	1025.31	1.37	-266	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	563	15.55	1.30	12	0.01	66.00	790.00	1515	20231012	-32.28	894	20240805	14.77	1358	-24.45	20240103	894	14.77	20240805	1515	-32.28	20231012	894	14.77	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
144	20241007	090720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1024	6	2	0.59	540909	530	1.69	1018	1024	1018	1323	713	1018	1020.60	1.37	0	1024	1020	1015	1011	1006	1022	1013	275	305	500	730	1	1	54902259	562	15.52	1.30	12	0.00	66.00	790.00	1515	20231012	-32.41	894	20240805	14.54	1358	-24.59	20240103	894	14.54	20240805	1515	-32.41	20231012	894	14.54	20240805	0.20	N	090080	500	274 억	753445	N	N	0	N	N
145	20241004	160626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	0	3	0.00	31839040	31392	65.06	1018	1019	1010	1323	713	1018	1014.22	1.37	13353	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	559	15.42	1.29	12	0.06	66.00	790.00	1515	20231012	-32.81	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1515	-32.81	20231012	894	13.87	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
146	20241004	150634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	1	2	0.10	30747933	30320	62.84	1018	1019	1010	1323	713	1018	1014.09	1.37	13811	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	559	15.44	1.29	12	0.06	66.00	790.00	1515	20231012	-32.74	894	20240805	13.98	1358	-24.96	20240103	894	13.98	20240805	1515	-32.74	20231012	894	13.98	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
147	20241004	140635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	-1	5	-0.10	28927000	28531	59.13	1018	1018	1010	1323	713	1018	1013.85	1.37	13818	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	558	15.41	1.29	12	0.05	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1515	-32.87	20231012	894	13.76	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
148	20241004	130633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	-2	5	-0.20	26486329	26128	54.15	1018	1018	1010	1323	713	1018	1013.68	1.37	13819	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	558	15.39	1.29	12	0.05	66.00	790.00	1515	20231012	-32.94	894	20240805	13.65	1358	-25.18	20240103	894	13.65	20240805	1515	-32.94	20231012	894	13.65	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
149	20241004	120632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	-2	5	-0.20	21607174	21299	44.14	1018	1018	1010	1323	713	1018	1014.44	1.37	13887	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	558	15.39	1.29	12	0.04	66.00	790.00	1515	20231012	-32.94	894	20240805	13.65	1358	-25.18	20240103	894	13.65	20240805	1515	-32.94	20231012	894	13.65	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
150	20241004	110628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	-2	5	-0.20	6628514	6539	13.55	1018	1018	1010	1323	713	1018	1013.56	1.37	2231	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	558	15.39	1.29	12	0.01	66.00	790.00	1515	20231012	-32.94	894	20240805	13.65	1358	-25.18	20240103	894	13.65	20240805	1515	-32.94	20231012	894	13.65	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
151	20241004	100628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-3	5	-0.29	3448245	3407	7.06	1018	1018	1010	1323	713	1018	1011.76	1.37	521	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	557	15.38	1.28	12	0.01	66.00	790.00	1515	20231012	-33.00	894	20240805	13.53	1358	-25.26	20240103	894	13.53	20240805	1515	-33.00	20231012	894	13.53	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
152	20241004	090627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	0	3	0.00	213780	210	0.44	1018	1018	1018	1323	713	1018	1018.00	1.37	0	1028	1023	1013	1008	998	1025	1010	275	305	500	730	1	1	54902259	559	15.42	1.29	12	0.00	66.00	790.00	1515	20231012	-32.81	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1515	-32.81	20231012	894	13.87	20240805	0.21	N	090080	500	274 억	753073	N	N	0	N	N
153	20241002	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	5	2	0.49	48616667	48109	68.11	1014	1018	1003	1316	710	1013	1010.49	1.38	-3014	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	559	15.42	1.29	12	0.09	66.00	790.00	1515	20231012	-32.81	894	20240805	13.87	1358	-25.04	20240103	894	13.87	20240805	1515	-32.81	20231012	894	13.87	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N
154	20241002	150636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	4	2	0.39	46810885	46335	65.60	1014	1018	1003	1316	710	1013	1010.25	1.38	-2884	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	558	15.41	1.29	12	0.08	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1515	-32.87	20231012	894	13.76	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N
155	20241002	140633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	4	2	0.39	46190505	45725	64.73	1014	1017	1003	1316	710	1013	1010.16	1.38	-2798	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	558	15.41	1.29	12	0.08	66.00	790.00	1515	20231012	-32.87	894	20240805	13.76	1358	-25.11	20240103	894	13.76	20240805	1515	-32.87	20231012	894	13.76	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N
156	20241002	130627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	3	2	0.30	44124543	43689	61.85	1014	1017	1003	1316	710	1013	1009.94	1.38	-2204	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	558	15.39	1.29	12	0.08	66.00	790.00	1515	20231012	-32.94	894	20240805	13.65	1358	-25.18	20240103	894	13.65	20240805	1515	-32.94	20231012	894	13.65	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N
157	20241002	120624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-2	5	-0.20	37959194	37608	53.24	1014	1014	1003	1316	710	1013	1009.30	1.38	-2808	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	555	15.32	1.28	12	0.07	66.00	790.00	1515	20231012	-33.27	894	20240805	13.09	1358	-25.55	20240103	894	13.09	20240805	1515	-33.27	20231012	894	13.09	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N
158	20241002	110618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	0	3	0.00	37739499	37391	52.94	1014	1014	1003	1316	710	1013	1009.28	1.38	-2797	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	556	15.35	1.28	12	0.07	66.00	790.00	1515	20231012	-33.14	894	20240805	13.31	1358	-25.41	20240103	894	13.31	20240805	1515	-33.14	20231012	894	13.31	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N
159	20241002	100616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-2	5	-0.20	20491869	20313	28.76	1014	1014	1003	1316	710	1013	1008.72	1.38	-2664	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	555	15.32	1.28	12	0.04	66.00	790.00	1515	20231012	-33.27	894	20240805	13.09	1358	-25.55	20240103	894	13.09	20240805	1515	-33.27	20231012	894	13.09	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N
160	20241002	090616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	-10	5	-0.99	7588411	7491	10.61	1014	1014	1003	1316	710	1013	1013.00	1.38	-2903	1036	1024	1017	1005	998	1021	1002	275	303	500	720	1	1	54902259	551	15.20	1.27	12	0.01	66.00	790.00	1515	20231012	-33.80	894	20240805	12.19	1358	-26.14	20240103	894	12.19	20240805	1515	-33.80	20231012	894	12.19	20240805	0.22	N	090080	500	274 억	756159	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History