KissMeData/090080/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

52 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	160725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	-16	5	-1.55	71894238	70631	160.37	1029	1029	1010	1337	721	1029	1017.86	1.38	2445	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	556	15.35	1.28	12	0.13	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	0.25	N	090080	500	274 억	756859	N	N	1	N	N
3	20240930	150736	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	-9	5	-0.87	61978200	60851	138.17	1029	1029	1010	1337	721	1029	1018.50	1.38	2646	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	560	15.45	1.29	12	0.11	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	0.25	N	090080	500	274 억	756859	N	N	22	N	N
4	20240930	140735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1022	-7	5	-0.68	50690583	49791	113.05	1029	1029	1010	1337	721	1029	1018.03	1.38	2661	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	561	15.48	1.29	12	0.09	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	0.25	N	090080	500	274 억	756859	N	N	22	N	N
5	20240930	130732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	-6	5	-0.58	49152487	48289	109.64	1029	1029	1010	1337	721	1029	1017.85	1.38	2784	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	562	15.50	1.29	12	0.09	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	0.25	N	090080	500	274 억	756859	N	N	22	N	N
6	20240930	120728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1020	-9	5	-0.87	41900416	41173	93.49	1029	1029	1010	1337	721	1029	1017.63	1.38	2360	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	560	15.45	1.29	12	0.07	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	0.25	N	090080	500	274 억	756859	N	N	22	N	N
7	20240930	110727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	-8	5	-0.78	33886294	33280	75.56	1029	1029	1010	1337	721	1029	1018.17	1.38	2373	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	561	15.47	1.29	12	0.06	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	0.25	N	090080	500	274 억	756859	N	N	22	N	N
8	20240930	100725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1022	-7	5	-0.68	24611673	24205	54.96	1029	1029	1010	1337	721	1029	1016.73	1.38	2815	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	561	15.48	1.29	12	0.04	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	0.25	N	090080	500	274 억	756859	N	N	22	N	N
9	20240930	090658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1028	-1	5	-0.10	298155	291	0.66	1029	1029	1016	1337	721	1029	1020.08	1.38	-92	1042	1035	1022	1015	1002	1039	1019	275	308	500	740	1	1	54902259	564	15.58	1.30	12	0.00	66.00	790.00	1515	20231012	-32.15	894	20240805	14.99	1358	-24.30	20240103	894	14.99	20240805	1515	-32.15	20231012	894	14.99	20240805	0.25	N	090080	500	274 억	756859	N	N	22	N	N
10	20240927	160728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1029	17	2	1.68	44876386	44032	98.25	1016	1029	1009	1315	709	1012	1019.15	1.38	908	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	1	1	54902259	565	15.59	1.30	12	0.08	66.00	790.00	1515	20231012	-32.08	894	20240805	15.10	1358	-24.23	20240103	894	15.10	20240805	1515	-32.08	20231012	894	15.10	20240805	0.25	N	090080	500	274 억	755951	N	N	22	N	N
11	20240927	150733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1028	16	2	1.58	40646147	39919	89.07	1016	1028	1009	1315	709	1012	1018.32	1.38	1002	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	1	1	54902259	564	15.58	1.30	12	0.07	66.00	790.00	1515	20231012	-32.15	894	20240805	14.99	1358	-24.30	20240103	894	14.99	20240805	1515	-32.15	20231012	894	14.99	20240805	0.25	N	090080	500	274 억	755951	N	N	18	N	N
12	20240927	140741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1028	16	2	1.58	39020430	38330	85.52	1016	1028	1009	1315	709	1012	1018.12	1.38	1169	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	1	1	54902259	564	15.58	1.30	12	0.07	66.00	790.00	1515	20231012	-32.15	894	20240805	14.99	1358	-24.30	20240103	894	14.99	20240805	1515	-32.15	20231012	894	14.99	20240805	0.25	N	090080	500	274 억	755951	N	N	18	N	N
13	20240927	130732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1028	16	2	1.58	33704387	33135	73.93	1016	1028	1009	1315	709	1012	1017.29	1.38	1131	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	1	1	54902259	564	15.58	1.30	12	0.06	66.00	790.00	1515	20231012	-32.15	894	20240805	14.99	1358	-24.30	20240103	894	14.99	20240805	1515	-32.15	20231012	894	14.99	20240805	0.25	N	090080	500	274 억	755951	N	N	18	N	N
14	20240927	120729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	5	2	0.49	27333106	26908	60.04	1016	1025	1009	1315	709	1012	1015.89	1.38	1112	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	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	0.25	N	090080	500	274 억	755951	N	N	18	N	N
15	20240927	110732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	4	2	0.40	25085044	24689	55.09	1016	1025	1009	1315	709	1012	1016.15	1.38	837	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	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	0.25	N	090080	500	274 억	755951	N	N	18	N	N
16	20240927	100731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	1	2	0.10	14577282	14362	32.05	1016	1019	1009	1315	709	1012	1015.13	1.38	491	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	1	1	54902259	556	15.35	1.28	12	0.03	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	0.25	N	090080	500	274 억	755951	N	N	18	N	N
17	20240927	090732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	4	2	0.40	2555037	2523	5.63	1016	1016	1012	1315	709	1012	1012.94	1.38	286	1022	1016	1011	1005	1000	1014	1003	275	303	500	720	1	1	54902259	558	15.39	1.29	12	0.00	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	0.25	N	090080	500	274 억	755951	N	N	18	N	N
18	20240926	160718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	-1	5	-0.10	45335600	44756	290.15	1013	1017	1006	1316	710	1013	1012.95	1.38	12996	1021	1016	1011	1006	1001	1019	1009	275	303	500	720	1	1	54902259	556	15.33	1.28	12	0.08	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	0.25	N	090080	500	274 억	756145	N	N	18	N	N
19	20240926	150719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	0	3	0.00	41385763	40853	264.85	1013	1017	1006	1316	710	1013	1013.04	1.38	13405	1021	1016	1011	1006	1001	1019	1009	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	0.25	N	090080	500	274 억	756145	N	N	16	N	N
20	20240926	140728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	-4	5	-0.39	37050393	36560	237.02	1013	1017	1009	1316	710	1013	1013.41	1.38	13593	1021	1016	1011	1006	1001	1019	1009	275	303	500	720	1	1	54902259	554	15.29	1.28	12	0.07	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	0.25	N	090080	500	274 억	756145	N	N	16	N	N
21	20240926	130726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	1	2	0.10	27268628	26885	174.29	1013	1017	1012	1316	710	1013	1014.27	1.38	13137	1021	1016	1011	1006	1001	1019	1009	275	303	500	720	1	1	54902259	557	15.36	1.28	12	0.05	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	0.25	N	090080	500	274 억	756145	N	N	16	N	N
22	20240926	120728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	3	2	0.30	23838351	23502	152.36	1013	1017	1012	1316	710	1013	1014.31	1.38	13222	1021	1016	1011	1006	1001	1019	1009	275	303	500	720	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	0.25	N	090080	500	274 억	756145	N	N	16	N	N
23	20240926	110726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	0	3	0.00	23222221	22894	148.42	1013	1017	1012	1316	710	1013	1014.34	1.38	13222	1021	1016	1011	1006	1001	1019	1009	275	303	500	720	1	1	54902259	556	15.35	1.28	12	0.04	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	0.25	N	090080	500	274 억	756145	N	N	16	N	N
24	20240926	100728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	2	2	0.20	9707199	9577	62.09	1013	1015	1012	1316	710	1013	1013.60	1.38	5570	1021	1016	1011	1006	1001	1019	1009	275	303	500	720	1	1	54902259	557	15.38	1.28	12	0.02	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	0.25	N	090080	500	274 억	756145	N	N	16	N	N
25	20240926	090725	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	1	2	0.10	1029202	1016	6.59	1013	1014	1012	1316	710	1013	1012.99	1.38	-10	1021	1016	1011	1006	1001	1019	1009	275	303	500	720	1	1	54902259	557	15.36	1.28	12	0.00	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	0.25	N	090080	500	274 억	756145	N	N	16	N	N
26	20240925	160718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	7	2	0.70	15606878	15425	71.74	1007	1016	1006	1307	705	1006	1011.85	1.38	349	1009	1007	1004	1002	999	1008	1003	275	301	500	720	1	1	54902259	556	15.35	1.28	12	0.03	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	0.24	N	090080	500	274 억	755796	N	N	16	N	N
27	20240925	150724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	2	2	0.20	14202545	14033	65.27	1007	1016	1006	1307	705	1006	1012.15	1.38	359	1009	1007	1004	1002	999	1008	1003	275	301	500	720	1	1	54902259	553	15.27	1.28	12	0.03	66.00	790.00	1515	20231012	-33.47	894	20240805	12.75	1358	-25.77	20240103	894	12.75	20240805	1515	-33.47	20231012	894	12.75	20240805	0.24	N	090080	500	274 억	755796	N	N	0	N	N
28	20240925	140726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	9	2	0.89	12584165	12433	57.83	1007	1016	1006	1307	705	1006	1012.24	1.38	70	1009	1007	1004	1002	999	1008	1003	275	301	500	720	1	1	54902259	557	15.38	1.28	12	0.02	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	0.24	N	090080	500	274 억	755796	N	N	0	N	N
29	20240925	130724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	9	2	0.89	11455483	11321	52.66	1007	1015	1006	1307	705	1006	1011.97	1.38	149	1009	1007	1004	1002	999	1008	1003	275	301	500	720	1	1	54902259	557	15.38	1.28	12	0.02	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	0.24	N	090080	500	274 억	755796	N	N	0	N	N
30	20240925	120724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	7	2	0.70	9973380	9860	45.86	1007	1014	1006	1307	705	1006	1011.59	1.38	191	1009	1007	1004	1002	999	1008	1003	275	301	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	0.24	N	090080	500	274 억	755796	N	N	0	N	N
31	20240925	110721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	7	2	0.70	9624375	9515	44.26	1007	1013	1006	1307	705	1006	1011.59	1.38	86	1009	1007	1004	1002	999	1008	1003	275	301	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	0.24	N	090080	500	274 억	755796	N	N	0	N	N
32	20240925	100723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	6	2	0.60	3111239	3074	14.30	1007	1013	1007	1307	705	1006	1012.46	1.38	71	1009	1007	1004	1002	999	1008	1003	275	301	500	720	1	1	54902259	556	15.33	1.28	12	0.01	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	0.24	N	090080	500	274 억	755796	N	N	0	N	N
33	20240925	090726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	1	2	0.10	2445010	2415	11.23	1007	1013	1007	1307	705	1006	1012.89	1.38	-41	1009	1007	1004	1002	999	1008	1003	275	301	500	720	1	1	54902259	553	15.26	1.27	12	0.00	66.00	790.00	1515	20231012	-33.53	894	20240805	12.64	1358	-25.85	20240103	894	12.64	20240805	1515	-33.53	20231012	894	12.64	20240805	0.24	N	090080	500	274 억	755796	N	N	0	N	N
34	20240924	160718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	5	2	0.50	21599616	21500	41.97	1002	1006	1001	1301	701	1001	1004.66	1.37	15171	1016	1008	996	988	976	1012	992	275	300	500	720	1	1	54902259	552	15.24	1.27	12	0.04	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1515	-33.60	20231012	894	12.53	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
35	20240924	150719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1005	4	2	0.40	20505293	20411	39.85	1002	1006	1001	1301	701	1001	1004.65	1.37	15286	1016	1008	996	988	976	1012	992	275	300	500	720	1	1	54902259	552	15.23	1.27	12	0.04	66.00	790.00	1515	20231012	-33.66	894	20240805	12.42	1358	-25.99	20240103	894	12.42	20240805	1515	-33.66	20231012	894	12.42	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
36	20240924	140718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	5	2	0.50	19809673	19719	38.50	1002	1006	1001	1301	701	1001	1004.63	1.37	14965	1016	1008	996	988	976	1012	992	275	300	500	720	1	1	54902259	552	15.24	1.27	12	0.04	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1515	-33.60	20231012	894	12.53	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
37	20240924	130717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	5	2	0.50	15581510	15513	30.29	1002	1006	1001	1301	701	1001	1004.45	1.37	11978	1016	1008	996	988	976	1012	992	275	300	500	720	1	1	54902259	552	15.24	1.27	12	0.03	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1515	-33.60	20231012	894	12.53	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
38	20240924	120713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1005	4	2	0.40	12137539	12088	23.60	1002	1006	1001	1301	701	1001	1004.14	1.37	8733	1016	1008	996	988	976	1012	992	275	300	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	1515	-33.66	20231012	894	12.42	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
39	20240924	110719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	5	2	0.50	9000165	8968	17.51	1002	1006	1001	1301	701	1001	1003.64	1.37	6033	1016	1008	996	988	976	1012	992	275	300	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	1515	-33.60	20231012	894	12.53	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
40	20240924	100718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	5	2	0.50	4933136	4916	9.60	1002	1006	1002	1301	701	1001	1003.57	1.37	3517	1016	1008	996	988	976	1012	992	275	300	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	1515	-33.60	20231012	894	12.53	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
41	20240924	090719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	1	2	0.10	551936	551	1.08	1002	1002	1002	1301	701	1001	1002.00	1.37	345	1016	1008	996	988	976	1012	992	275	300	500	720	1	1	54902259	550	15.18	1.27	12	0.00	66.00	790.00	1515	20231012	-33.86	894	20240805	12.08	1358	-26.22	20240103	894	12.08	20240805	1515	-33.86	20231012	894	12.08	20240805	0.20	N	090080	500	274 억	753945	N	N	0	N	N
42	20240923	160716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	-3	5	-0.30	51025784	51221	89.57	999	1004	984	1305	703	1004	996.13	1.37	14187	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	550	15.17	1.27	12	0.09	66.00	790.00	1515	20231012	-33.93	894	20240805	11.97	1358	-26.29	20240103	894	11.97	20240805	1515	-33.93	20231012	894	11.97	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
43	20240923	150718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	-6	5	-0.60	49433154	49627	86.78	999	1004	984	1305	703	1004	996.03	1.37	14624	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	548	15.12	1.26	12	0.09	66.00	790.00	1515	20231012	-34.13	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1515	-34.13	20231012	894	11.63	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
44	20240923	140723	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	-3	5	-0.30	48296285	48489	84.79	999	1004	984	1305	703	1004	995.96	1.37	14362	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	550	15.17	1.27	12	0.09	66.00	790.00	1515	20231012	-33.93	894	20240805	11.97	1358	-26.29	20240103	894	11.97	20240805	1515	-33.93	20231012	894	11.97	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
45	20240923	130717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	-3	5	-0.30	45261956	45461	79.49	999	1004	984	1305	703	1004	995.55	1.37	11397	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	550	15.17	1.27	12	0.08	66.00	790.00	1515	20231012	-33.93	894	20240805	11.97	1358	-26.29	20240103	894	11.97	20240805	1515	-33.93	20231012	894	11.97	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
46	20240923	120716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	-7	5	-0.70	39683151	39878	69.73	999	1004	984	1305	703	1004	995.03	1.37	8784	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	547	15.11	1.26	12	0.07	66.00	790.00	1515	20231012	-34.19	894	20240805	11.52	1358	-26.58	20240103	894	11.52	20240805	1515	-34.19	20231012	894	11.52	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
47	20240923	110718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	-9	5	-0.90	32807319	32965	57.64	999	1004	984	1305	703	1004	995.12	1.37	6048	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	546	15.08	1.26	12	0.06	66.00	790.00	1515	20231012	-34.32	894	20240805	11.30	1358	-26.73	20240103	894	11.30	20240805	1515	-34.32	20231012	894	11.30	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
48	20240923	100717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	-4	5	-0.40	19294986	19405	33.93	999	1004	984	1305	703	1004	994.14	1.37	1469	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	549	15.15	1.27	12	0.04	66.00	790.00	1515	20231012	-33.99	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1515	-33.99	20231012	894	11.86	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
49	20240923	090717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	-6	5	-0.60	10762789	10842	18.96	999	1004	984	1305	703	1004	992.29	1.37	-332	1026	1014	1003	991	980	1015	992	275	301	500	720	1	1	54902259	548	15.12	1.26	12	0.02	66.00	790.00	1515	20231012	-34.13	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1515	-34.13	20231012	894	11.63	20240805	0.21	N	090080	500	274 억	753049	N	N	1	N	N
50	20240913	160642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	8	2	0.80	27309872	27234	148.71	995	1005	995	1293	697	995	1002.79	1.37	1682	1003	999	993	989	983	1001	991	275	298	500	710	1	1	54902259	551	15.20	1.27	12	0.05	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	0.20	N	090080	500	274 억	751347	N	N	4	N	N
51	20240913	150648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	9	2	0.90	27032039	26957	147.19	995	1005	995	1293	697	995	1002.78	1.37	1689	1003	999	993	989	983	1001	991	275	298	500	710	1	1	54902259	551	15.21	1.27	12	0.05	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.20	N	090080	500	274 억	751347	N	N	7	N	N
52	20240913	140650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	9	2	0.90	24128053	24063	131.39	995	1005	995	1293	697	995	1002.70	1.37	1439	1003	999	993	989	983	1001	991	275	298	500	710	1	1	54902259	551	15.21	1.27	12	0.04	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.20	N	090080	500	274 억	751347	N	N	7	N	N
53	20240913	130647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	9	2	0.90	23625139	23562	128.66	995	1005	995	1293	697	995	1002.68	1.37	1439	1003	999	993	989	983	1001	991	275	298	500	710	1	1	54902259	551	15.21	1.27	12	0.04	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.20	N	090080	500	274 억	751347	N	N	7	N	N
54	20240913	120647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	9	2	0.90	19126790	19079	104.18	995	1005	995	1293	697	995	1002.51	1.37	1263	1003	999	993	989	983	1001	991	275	298	500	710	1	1	54902259	551	15.21	1.27	12	0.03	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.20	N	090080	500	274 억	751347	N	N	7	N	N
55	20240913	110647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	9	2	0.90	16098930	16061	87.70	995	1005	995	1293	697	995	1002.36	1.37	1185	1003	999	993	989	983	1001	991	275	298	500	710	1	1	54902259	551	15.21	1.27	12	0.03	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.20	N	090080	500	274 억	751347	N	N	7	N	N
56	20240913	100649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	8	2	0.80	13297645	13272	72.47	995	1005	995	1293	697	995	1001.93	1.37	981	1003	999	993	989	983	1001	991	275	298	500	710	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	1515	-33.80	20231012	894	12.19	20240805	0.20	N	090080	500	274 억	751347	N	N	7	N	N
57	20240913	090651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	3	2	0.30	1922616	1919	10.48	995	1005	995	1293	697	995	1001.89	1.37	226	1003	999	993	989	983	1001	991	275	298	500	710	1	1	54902259	548	15.12	1.26	12	0.00	66.00	790.00	1515	20231012	-34.13	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1515	-34.13	20231012	894	11.63	20240805	0.20	N	090080	500	274 억	751347	N	N	7	N	N
58	20240912	160638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	7	2	0.71	17124101	17263	33.78	987	997	987	1284	692	988	991.95	1.37	466	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	546	15.08	1.26	12	0.03	66.00	790.00	1515	20231012	-34.32	894	20240805	11.30	1358	-26.73	20240103	894	11.30	20240805	1515	-34.32	20231012	894	11.30	20240805	0.20	N	090080	500	274 억	750891	N	N	7	N	N
59	20240912	150645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	996	8	2	0.81	15711376	15842	31.00	987	997	987	1284	692	988	991.75	1.37	466	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	547	15.09	1.26	12	0.03	66.00	790.00	1515	20231012	-34.26	894	20240805	11.41	1358	-26.66	20240103	894	11.41	20240805	1515	-34.26	20231012	894	11.41	20240805	0.20	N	090080	500	274 억	750891	N	N	2	N	N
60	20240912	140648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	7	2	0.71	15026927	15154	29.65	987	997	987	1284	692	988	991.61	1.37	324	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	546	15.08	1.26	12	0.03	66.00	790.00	1515	20231012	-34.32	894	20240805	11.30	1358	-26.73	20240103	894	11.30	20240805	1515	-34.32	20231012	894	11.30	20240805	0.20	N	090080	500	274 억	750891	N	N	2	N	N
61	20240912	130644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	2	2	0.20	12750513	12865	25.17	987	997	987	1284	692	988	991.10	1.37	324	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	544	15.00	1.25	12	0.02	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	750891	N	N	2	N	N
62	20240912	120643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	6	2	0.61	10642614	10740	21.02	987	997	987	1284	692	988	990.93	1.37	324	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	546	15.06	1.26	12	0.02	66.00	790.00	1515	20231012	-34.39	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1515	-34.39	20231012	894	11.19	20240805	0.20	N	090080	500	274 억	750891	N	N	2	N	N
63	20240912	110641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	2	2	0.20	7597810	7678	15.02	987	997	987	1284	692	988	989.56	1.37	545	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	544	15.00	1.25	12	0.01	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	750891	N	N	2	N	N
64	20240912	100643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	2	2	0.20	4855895	4904	9.60	987	997	987	1284	692	988	990.19	1.37	77	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	544	15.00	1.25	12	0.01	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	750891	N	N	2	N	N
65	20240912	090644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	0	3	0.00	65179	66	0.13	987	988	987	1284	692	988	987.56	1.37	-32	1052	1019	990	957	928	1005	943	275	296	500	710	1	1	54902259	542	14.97	1.25	12	0.00	66.00	790.00	1515	20231012	-34.79	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1515	-34.79	20231012	894	10.51	20240805	0.20	N	090080	500	274 억	750891	N	N	2	N	N
66	20240911	160629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	-15	5	-1.50	50481730	51034	391.94	1015	1023	961	1303	703	1003	989.17	1.37	-274	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	542	14.97	1.25	12	0.09	66.00	790.00	1515	20231012	-34.79	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1515	-34.79	20231012	894	10.51	20240805	0.20	N	090080	500	274 억	751165	N	N	2	N	N
67	20240911	150634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-13	5	-1.30	46177063	46680	358.50	1015	1023	961	1303	703	1003	989.22	1.37	-11	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	544	15.00	1.25	12	0.09	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	751165	N	N	0	N	N
68	20240911	140633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	-12	5	-1.20	43220324	43688	335.52	1015	1023	961	1303	703	1003	989.29	1.37	326	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	544	15.02	1.25	12	0.08	66.00	790.00	1515	20231012	-34.59	894	20240805	10.85	1358	-27.03	20240103	894	10.85	20240805	1515	-34.59	20231012	894	10.85	20240805	0.20	N	090080	500	274 억	751165	N	N	0	N	N
69	20240911	130632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-13	5	-1.30	42791858	43255	332.19	1015	1023	961	1303	703	1003	989.28	1.37	519	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	544	15.00	1.25	12	0.08	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	751165	N	N	0	N	N
70	20240911	120637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-13	5	-1.30	40562164	41005	314.91	1015	1023	961	1303	703	1003	989.19	1.37	533	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	544	15.00	1.25	12	0.07	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	751165	N	N	0	N	N
71	20240911	110628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	-16	5	-1.60	40526561	40969	314.64	1015	1023	961	1303	703	1003	989.19	1.37	544	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	542	14.95	1.25	12	0.07	66.00	790.00	1515	20231012	-34.85	894	20240805	10.40	1358	-27.32	20240103	894	10.40	20240805	1515	-34.85	20231012	894	10.40	20240805	0.20	N	090080	500	274 억	751165	N	N	0	N	N
72	20240911	100628	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-13	5	-1.30	35979508	36361	279.25	1015	1023	961	1303	703	1003	989.50	1.37	1402	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	544	15.00	1.25	12	0.07	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	751165	N	N	0	N	N
73	20240911	090639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-18	5	-1.79	24664831	24949	191.61	1015	1023	961	1303	703	1003	988.59	1.37	756	1012	1007	998	993	984	1010	996	275	300	500	720	1	1	54902259	541	14.92	1.25	12	0.05	66.00	790.00	1515	20231012	-34.98	894	20240805	10.18	1358	-27.47	20240103	894	10.18	20240805	1515	-34.98	20231012	894	10.18	20240805	0.20	N	090080	500	274 억	751165	N	N	0	N	N
74	20240910	160630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	8	2	0.80	12982733	13011	39.64	989	1003	989	1293	697	995	997.83	1.37	-2563	1016	1005	988	977	960	1011	983	275	298	500	710	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	1515	-33.80	20231012	894	12.19	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
75	20240910	150635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	5	2	0.50	11785503	11817	36.00	989	1000	989	1293	697	995	997.33	1.37	-2586	1016	1005	988	977	960	1011	983	275	298	500	710	1	1	54902259	549	15.15	1.27	12	0.02	66.00	790.00	1515	20231012	-33.99	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1515	-33.99	20231012	894	11.86	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
76	20240910	140630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1000	5	2	0.50	11533666	11565	35.23	989	1000	989	1293	697	995	997.29	1.37	-2587	1016	1005	988	977	960	1011	983	275	298	500	710	1	1	54902259	549	15.15	1.27	12	0.02	66.00	790.00	1515	20231012	-33.99	894	20240805	11.86	1358	-26.36	20240103	894	11.86	20240805	1515	-33.99	20231012	894	11.86	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
77	20240910	130630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	4	2	0.40	9494402	9524	29.02	989	999	989	1293	697	995	996.89	1.37	-3453	1016	1005	988	977	960	1011	983	275	298	500	710	1	1	54902259	548	15.14	1.26	12	0.02	66.00	790.00	1515	20231012	-34.06	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1515	-34.06	20231012	894	11.74	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
78	20240910	120630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	4	2	0.40	8957118	8986	27.38	989	999	989	1293	697	995	996.79	1.37	-3453	1016	1005	988	977	960	1011	983	275	298	500	710	1	1	54902259	548	15.14	1.26	12	0.02	66.00	790.00	1515	20231012	-34.06	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1515	-34.06	20231012	894	11.74	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
79	20240910	110629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	3	2	0.30	7652210	7679	23.40	989	999	989	1293	697	995	996.51	1.37	-3453	1016	1005	988	977	960	1011	983	275	298	500	710	1	1	54902259	548	15.12	1.26	12	0.01	66.00	790.00	1515	20231012	-34.13	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1515	-34.13	20231012	894	11.63	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
80	20240910	100633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	3	2	0.30	2445625	2462	7.50	989	999	989	1293	697	995	993.35	1.37	-483	1016	1005	988	977	960	1011	983	275	298	500	710	1	1	54902259	548	15.12	1.26	12	0.00	66.00	790.00	1515	20231012	-34.13	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1515	-34.13	20231012	894	11.63	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
81	20240910	090630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	-1	5	-0.10	417805	422	1.29	989	995	989	1293	697	995	990.06	1.37	-77	1016	1005	988	977	960	1011	983	275	298	500	710	1	1	54902259	546	15.06	1.26	12	0.00	66.00	790.00	1515	20231012	-34.39	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1515	-34.39	20231012	894	11.19	20240805	0.20	N	090080	500	274 억	753800	N	N	0	N	N
82	20240909	160618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	1	2	0.10	32375674	32823	42.63	984	999	971	1292	696	994	986.37	1.37	-867	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	546	15.08	1.26	12	0.06	66.00	790.00	1515	20231012	-34.32	894	20240805	11.30	1358	-26.73	20240103	894	11.30	20240805	1515	-34.32	20231012	894	11.30	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
83	20240909	150622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	996	2	2	0.20	31419265	31864	41.38	984	996	971	1292	696	994	986.04	1.37	-1010	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	547	15.09	1.26	12	0.06	66.00	790.00	1515	20231012	-34.26	894	20240805	11.41	1358	-26.66	20240103	894	11.41	20240805	1515	-34.26	20231012	894	11.41	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
84	20240909	140626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-4	5	-0.40	25282949	25683	33.35	984	993	971	1292	696	994	984.42	1.37	-1552	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	544	15.00	1.25	12	0.05	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
85	20240909	130623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-4	5	-0.40	23106055	23482	30.50	984	993	971	1292	696	994	983.99	1.37	-1817	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	544	15.00	1.25	12	0.04	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
86	20240909	120621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	-2	5	-0.20	19967662	20311	26.38	984	992	971	1292	696	994	983.10	1.37	-1782	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	545	15.03	1.26	12	0.04	66.00	790.00	1515	20231012	-34.52	894	20240805	10.96	1358	-26.95	20240103	894	10.96	20240805	1515	-34.52	20231012	894	10.96	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
87	20240909	110621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	-5	5	-0.50	17229794	17543	22.78	984	990	971	1292	696	994	982.15	1.37	-1734	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	543	14.98	1.25	12	0.03	66.00	790.00	1515	20231012	-34.72	894	20240805	10.63	1358	-27.17	20240103	894	10.63	20240805	1515	-34.72	20231012	894	10.63	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
88	20240909	100626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	-10	5	-1.01	13304885	13569	17.62	984	990	971	1292	696	994	980.54	1.37	-2687	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	540	14.91	1.25	12	0.02	66.00	790.00	1515	20231012	-35.05	894	20240805	10.07	1358	-27.54	20240103	894	10.07	20240805	1515	-35.05	20231012	894	10.07	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
89	20240909	090619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	-13	5	-1.31	1223843	1244	1.62	984	984	980	1292	696	994	983.80	1.37	-256	1127	1060	1000	933	873	1094	967	275	298	500	710	1	1	54902259	539	14.86	1.24	12	0.00	66.00	790.00	1515	20231012	-35.25	894	20240805	9.73	1358	-27.76	20240103	894	9.73	20240805	1515	-35.25	20231012	894	9.73	20240805	0.20	N	090080	500	274 억	754729	N	N	1	N	N
90	20240906	160612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	1	2	0.10	77314943	76882	154.50	993	1067	940	1290	696	993	1005.63	1.38	-3505	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	546	15.06	1.26	12	0.14	66.00	790.00	1515	20231012	-34.39	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1515	-34.39	20231012	894	11.19	20240805	0.20	N	090080	500	274 억	758118	N	N	1	N	N
91	20240906	150622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	0	3	0.00	70816086	70329	141.33	993	1067	940	1290	696	993	1006.93	1.38	-3908	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	545	15.05	1.26	12	0.13	66.00	790.00	1515	20231012	-34.46	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1515	-34.46	20231012	894	11.07	20240805	0.20	N	090080	500	274 억	758118	N	N	6	N	N
92	20240906	140625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	998	5	2	0.50	68665242	68167	136.99	993	1067	940	1290	696	993	1007.31	1.38	-3313	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	548	15.12	1.26	12	0.12	66.00	790.00	1515	20231012	-34.13	894	20240805	11.63	1358	-26.51	20240103	894	11.63	20240805	1515	-34.13	20231012	894	11.63	20240805	0.20	N	090080	500	274 억	758118	N	N	6	N	N
93	20240906	130621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	999	6	2	0.60	67193962	66692	134.02	993	1067	940	1290	696	993	1007.53	1.38	-3491	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	548	15.14	1.26	12	0.12	66.00	790.00	1515	20231012	-34.06	894	20240805	11.74	1358	-26.44	20240103	894	11.74	20240805	1515	-34.06	20231012	894	11.74	20240805	0.20	N	090080	500	274 억	758118	N	N	6	N	N
94	20240906	120622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1067	74	2	7.45	42304978	42354	85.11	993	1067	940	1290	696	993	998.84	1.38	-1078	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	586	16.17	1.35	12	0.08	66.00	790.00	1515	20231012	-29.57	894	20240805	19.35	1358	-21.43	20240103	894	19.35	20240805	1515	-29.57	20231012	894	19.35	20240805	0.20	N	090080	500	274 억	758118	Y	N	6	N	N
95	20240906	110625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	1	2	0.10	22731471	22998	46.22	993	997	940	1290	696	993	988.41	1.38	-115	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	546	15.06	1.26	12	0.04	66.00	790.00	1515	20231012	-34.39	894	20240805	11.19	1358	-26.80	20240103	894	11.19	20240805	1515	-34.39	20231012	894	11.19	20240805	0.20	N	090080	500	274 억	758118	N	N	6	N	N
96	20240906	100619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	-1	5	-0.10	16199698	16382	32.92	993	997	940	1290	696	993	988.87	1.38	841	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	545	15.03	1.26	12	0.03	66.00	790.00	1515	20231012	-34.52	894	20240805	10.96	1358	-26.95	20240103	894	10.96	20240805	1515	-34.52	20231012	894	10.96	20240805	0.20	N	090080	500	274 억	758118	N	N	6	N	N
97	20240906	090623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	0	3	0.00	465717	469	0.94	993	993	993	1290	696	993	993.00	1.38	365	1007	1000	992	985	977	1003	988	275	297	500	710	1	1	54902259	545	15.05	1.26	12	0.00	66.00	790.00	1515	20231012	-34.46	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1515	-34.46	20231012	894	11.07	20240805	0.20	N	090080	500	274 억	758118	N	N	6	N	N
98	20240905	160612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	3	2	0.30	49355504	49760	74.99	984	999	984	1287	693	990	991.87	1.39	-5023	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	545	15.05	1.26	12	0.09	66.00	790.00	1515	20231012	-34.46	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1515	-34.46	20231012	894	11.07	20240805	0.21	N	090080	500	274 억	763231	N	N	6	N	N
99	20240905	150621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	3	2	0.30	47500969	47893	72.18	984	999	984	1287	693	990	991.81	1.39	-5060	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	545	15.05	1.26	12	0.09	66.00	790.00	1515	20231012	-34.46	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1515	-34.46	20231012	894	11.07	20240805	0.21	N	090080	500	274 억	763231	N	N	17	N	N
100	20240905	140618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	0	3	0.00	28897836	29148	43.93	984	999	984	1287	693	990	991.42	1.39	-4843	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	544	15.00	1.25	12	0.05	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.21	N	090080	500	274 억	763231	N	N	17	N	N
101	20240905	130621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	1	2	0.10	24443293	24653	37.15	984	999	984	1287	693	990	991.49	1.39	-4640	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	544	15.02	1.25	12	0.04	66.00	790.00	1515	20231012	-34.59	894	20240805	10.85	1358	-27.03	20240103	894	10.85	20240805	1515	-34.59	20231012	894	10.85	20240805	0.21	N	090080	500	274 억	763231	N	N	17	N	N
102	20240905	120618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	0	3	0.00	18531041	18695	28.17	984	999	984	1287	693	990	991.23	1.39	-2463	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	544	15.00	1.25	12	0.03	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.21	N	090080	500	274 억	763231	N	N	17	N	N
103	20240905	110615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	1	2	0.10	15927340	16065	24.21	984	999	984	1287	693	990	991.43	1.39	-1161	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	544	15.02	1.25	12	0.03	66.00	790.00	1515	20231012	-34.59	894	20240805	10.85	1358	-27.03	20240103	894	10.85	20240805	1515	-34.59	20231012	894	10.85	20240805	0.21	N	090080	500	274 억	763231	N	N	17	N	N
104	20240905	100615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	997	7	2	0.71	9680468	9775	14.73	984	997	984	1287	693	990	990.33	1.39	381	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	547	15.11	1.26	12	0.02	66.00	790.00	1515	20231012	-34.19	894	20240805	11.52	1358	-26.58	20240103	894	11.52	20240805	1515	-34.19	20231012	894	11.52	20240805	0.21	N	090080	500	274 억	763231	N	N	17	N	N
105	20240905	090620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-4	5	-0.40	3339266	3379	5.09	984	990	984	1287	693	990	988.24	1.39	224	1015	1002	988	975	961	995	968	275	297	500	710	1	1	54902259	541	14.94	1.25	12	0.01	66.00	790.00	1515	20231012	-34.92	894	20240805	10.29	1358	-27.39	20240103	894	10.29	20240805	1515	-34.92	20231012	894	10.29	20240805	0.21	N	090080	500	274 억	763231	N	N	17	N	N
106	20240904	160606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-12	5	-1.20	65575727	66356	219.24	1001	1001	974	1302	702	1002	988.19	1.40	-7163	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	544	15.00	1.25	12	0.12	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.21	N	090080	500	274 억	770394	N	N	17	N	N
107	20240904	150611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	-13	5	-1.30	57198176	57854	191.15	1001	1001	974	1302	702	1002	988.61	1.40	-7814	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	543	14.98	1.25	12	0.11	66.00	790.00	1515	20231012	-34.72	894	20240805	10.63	1358	-27.17	20240103	894	10.63	20240805	1515	-34.72	20231012	894	10.63	20240805	0.21	N	090080	500	274 억	770394	N	N	15	N	N
108	20240904	140612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	-11	5	-1.10	47744362	48284	159.53	1001	1001	974	1302	702	1002	988.76	1.40	-7000	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	544	15.02	1.25	12	0.09	66.00	790.00	1515	20231012	-34.59	894	20240805	10.85	1358	-27.03	20240103	894	10.85	20240805	1515	-34.59	20231012	894	10.85	20240805	0.21	N	090080	500	274 억	770394	N	N	15	N	N
109	20240904	130612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	-9	5	-0.90	36575411	37012	122.29	1001	1001	974	1302	702	1002	988.11	1.40	-7002	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	545	15.05	1.26	12	0.07	66.00	790.00	1515	20231012	-34.46	894	20240805	11.07	1358	-26.88	20240103	894	11.07	20240805	1515	-34.46	20231012	894	11.07	20240805	0.21	N	090080	500	274 억	770394	N	N	15	N	N
110	20240904	120609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	-12	5	-1.20	33477222	33889	111.97	1001	1001	974	1302	702	1002	987.75	1.40	-5960	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	544	15.00	1.25	12	0.06	66.00	790.00	1515	20231012	-34.65	894	20240805	10.74	1358	-27.10	20240103	894	10.74	20240805	1515	-34.65	20231012	894	10.74	20240805	0.21	N	090080	500	274 억	770394	N	N	15	N	N
111	20240904	110607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	-13	5	-1.30	32094455	32493	107.36	1001	1001	974	1302	702	1002	987.63	1.40	-5961	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	543	14.98	1.25	12	0.06	66.00	790.00	1515	20231012	-34.72	894	20240805	10.63	1358	-27.17	20240103	894	10.63	20240805	1515	-34.72	20231012	894	10.63	20240805	0.21	N	090080	500	274 억	770394	N	N	15	N	N
112	20240904	100610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	-14	5	-1.40	29943307	30315	100.16	1001	1001	974	1302	702	1002	987.63	1.40	-5178	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	542	14.97	1.25	12	0.06	66.00	790.00	1515	20231012	-34.79	894	20240805	10.51	1358	-27.25	20240103	894	10.51	20240805	1515	-34.79	20231012	894	10.51	20240805	0.21	N	090080	500	274 억	770394	N	N	15	N	N
113	20240904	090610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	-22	5	-2.20	17518632	17636	58.27	1001	1001	974	1302	702	1002	993.23	1.40	-711	1018	1010	1006	998	994	1008	996	275	300	500	720	1	1	54902259	538	14.85	1.24	12	0.03	66.00	790.00	1515	20231012	-35.31	894	20240805	9.62	1358	-27.84	20240103	894	9.62	20240805	1515	-35.31	20231012	894	9.62	20240805	0.21	N	090080	500	274 억	770394	N	N	15	N	N
114	20240903	160602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	-4	5	-0.40	30388848	30266	102.97	1008	1014	1002	1307	705	1006	1004.09	1.41	-1542	1019	1012	1008	1001	997	1010	999	275	301	500	720	1	1	54902259	550	15.18	1.27	12	0.06	66.00	790.00	1515	20231012	-33.86	894	20240805	12.08	1358	-26.22	20240103	894	12.08	20240805	1515	-33.86	20231012	894	12.08	20240805	0.21	N	090080	500	274 억	771936	N	N	15	N	N
115	20240903	150606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1002	-4	5	-0.40	29648305	29527	100.46	1008	1014	1002	1307	705	1006	1004.10	1.41	-1482	1019	1012	1008	1001	997	1010	999	275	301	500	720	1	1	54902259	550	15.18	1.27	12	0.05	66.00	790.00	1515	20231012	-33.86	894	20240805	12.08	1358	-26.22	20240103	894	12.08	20240805	1515	-33.86	20231012	894	12.08	20240805	0.21	N	090080	500	274 억	771936	N	N	4	N	N
116	20240903	140609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	-2	5	-0.20	21441455	21346	72.63	1008	1014	1003	1307	705	1006	1004.46	1.41	-1187	1019	1012	1008	1001	997	1010	999	275	301	500	720	1	1	54902259	551	15.21	1.27	12	0.04	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.21	N	090080	500	274 억	771936	N	N	4	N	N
117	20240903	130608	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	-3	5	-0.30	21380212	21285	72.42	1008	1014	1003	1307	705	1006	1004.47	1.41	-1185	1019	1012	1008	1001	997	1010	999	275	301	500	720	1	1	54902259	551	15.20	1.27	12	0.04	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	0.21	N	090080	500	274 억	771936	N	N	4	N	N
118	20240903	120600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	0	3	0.00	9904146	9856	33.53	1008	1014	1004	1307	705	1006	1004.87	1.41	-606	1019	1012	1008	1001	997	1010	999	275	301	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	1515	-33.60	20231012	894	12.53	20240805	0.21	N	090080	500	274 억	771936	N	N	4	N	N
119	20240903	110559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	-2	5	-0.20	5655744	5627	19.14	1008	1014	1004	1307	705	1006	1005.09	1.41	-567	1019	1012	1008	1001	997	1010	999	275	301	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	1515	-33.73	20231012	894	12.30	20240805	0.21	N	090080	500	274 억	771936	N	N	4	N	N
120	20240903	100559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	0	3	0.00	2224455	2212	7.53	1008	1014	1004	1307	705	1006	1005.61	1.41	-133	1019	1012	1008	1001	997	1010	999	275	301	500	720	1	1	54902259	552	15.24	1.27	12	0.00	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1515	-33.60	20231012	894	12.53	20240805	0.21	N	090080	500	274 억	771936	N	N	4	N	N
121	20240903	090601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	8	2	0.80	224592	223	0.76	1008	1014	1008	1307	705	1006	1008.05	1.41	0	1019	1012	1008	1001	997	1010	999	275	301	500	720	1	1	54902259	557	15.36	1.28	12	0.00	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	0.21	N	090080	500	274 억	771936	N	N	4	N	N
122	20240902	160555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	0	3	0.00	29557223	29392	149.45	1015	1015	1004	1307	705	1006	1005.61	1.41	-480	1022	1014	1007	999	992	1018	1003	275	301	500	720	1	1	54902259	552	15.24	1.27	12	0.05	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1515	-33.60	20231012	894	12.53	20240805	0.21	N	090080	500	274 억	772416	N	N	4	N	N
123	20240902	150605	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	-2	5	-0.20	26798828	26648	135.50	1015	1015	1004	1307	705	1006	1005.65	1.41	-446	1022	1014	1007	999	992	1018	1003	275	301	500	720	1	1	54902259	551	15.21	1.27	12	0.05	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.21	N	090080	500	274 억	772416	N	N	6	N	N
124	20240902	140603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	0	3	0.00	25545795	25401	129.16	1015	1015	1004	1307	705	1006	1005.69	1.41	-446	1022	1014	1007	999	992	1018	1003	275	301	500	720	1	1	54902259	552	15.24	1.27	12	0.05	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1515	-33.60	20231012	894	12.53	20240805	0.21	N	090080	500	274 억	772416	N	N	6	N	N
125	20240902	130558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1005	-1	5	-0.10	24975673	24834	126.27	1015	1015	1004	1307	705	1006	1005.69	1.41	-446	1022	1014	1007	999	992	1018	1003	275	301	500	720	1	1	54902259	552	15.23	1.27	12	0.05	66.00	790.00	1515	20231012	-33.66	894	20240805	12.42	1358	-25.99	20240103	894	12.42	20240805	1515	-33.66	20231012	894	12.42	20240805	0.21	N	090080	500	274 억	772416	N	N	6	N	N
126	20240902	120602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1004	-2	5	-0.20	21331075	21205	107.82	1015	1015	1004	1307	705	1006	1005.94	1.41	-296	1022	1014	1007	999	992	1018	1003	275	301	500	720	1	1	54902259	551	15.21	1.27	12	0.04	66.00	790.00	1515	20231012	-33.73	894	20240805	12.30	1358	-26.07	20240103	894	12.30	20240805	1515	-33.73	20231012	894	12.30	20240805	0.21	N	090080	500	274 억	772416	N	N	6	N	N
127	20240902	110557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	0	3	0.00	20067901	19948	101.43	1015	1015	1004	1307	705	1006	1006.01	1.41	-276	1022	1014	1007	999	992	1018	1003	275	301	500	720	1	1	54902259	552	15.24	1.27	12	0.04	66.00	790.00	1515	20231012	-33.60	894	20240805	12.53	1358	-25.92	20240103	894	12.53	20240805	1515	-33.60	20231012	894	12.53	20240805	0.21	N	090080	500	274 억	772416	N	N	6	N	N
128	20240902	100557	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	1	2	0.10	8509728	8448	42.96	1015	1015	1004	1307	705	1006	1007.48	1.41	-226	1022	1014	1007	999	992	1018	1003	275	301	500	720	1	1	54902259	553	15.26	1.27	12	0.02	66.00	790.00	1515	20231012	-33.53	894	20240805	12.64	1358	-25.85	20240103	894	12.64	20240805	1515	-33.53	20231012	894	12.64	20240805	0.21	N	090080	500	274 억	772416	N	N	6	N	N
129	20240902	090552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	5	2	0.50	3311598	3287	16.71	1015	1015	1006	1307	705	1006	1008.11	1.41	-226	1022	1014	1007	999	992	1018	1003	275	301	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	1515	-33.27	20231012	894	13.09	20240805	0.21	N	090080	500	274 억	772416	N	N	6	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History