KissMeData/013520/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	0	3	0.00	34221879	17980	30.10	1914	1915	1892	2485	1341	1915	1903.32	1.93	2049	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	958	27.75	0.59	12	0.04	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.07	N	013520	500	250 억	967840	N	N	1	N	N
3	20240930	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	-3	5	-0.16	26245757	13801	23.11	1914	1915	1892	2485	1341	1915	1901.71	1.93	2747	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	957	27.71	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.85	1478	20231006	29.36	2510	-23.82	20240617	1703	12.27	20240416	2650	-27.85	20231109	1478	29.36	20231006	1.07	N	013520	500	250 억	967840	N	N	27	N	N
4	20240930	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	-10	5	-0.52	19515018	10269	17.19	1914	1915	1892	2485	1341	1915	1900.36	1.93	386	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	953	27.61	0.59	12	0.02	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1478	28.89	20231006	1.07	N	013520	500	250 억	967840	N	N	27	N	N
5	20240930	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	-5	5	-0.26	18588911	9785	16.38	1914	1914	1892	2485	1341	1915	1899.71	1.93	362	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	956	27.68	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2510	-23.90	20240617	1703	12.16	20240416	2650	-27.92	20231109	1478	29.23	20231006	1.07	N	013520	500	250 억	967840	N	N	27	N	N
6	20240930	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	-14	5	-0.73	15509194	8167	13.67	1914	1914	1892	2485	1341	1915	1898.97	1.93	-135	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	951	27.55	0.59	12	0.02	69.00	3242.00	2650	20231109	-28.26	1478	20231006	28.62	2510	-24.26	20240617	1703	11.63	20240416	2650	-28.26	20231109	1478	28.62	20231006	1.07	N	013520	500	250 억	967840	N	N	27	N	N
7	20240930	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1894	-21	5	-1.10	12394668	6524	10.92	1914	1914	1892	2485	1341	1915	1899.82	1.93	-431	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	948	27.45	0.58	12	0.01	69.00	3242.00	2650	20231109	-28.53	1478	20231006	28.15	2510	-24.54	20240617	1703	11.22	20240416	2650	-28.53	20231109	1478	28.15	20231006	1.07	N	013520	500	250 억	967840	N	N	27	N	N
8	20240930	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1897	-18	5	-0.94	6679618	3510	5.88	1914	1914	1897	2485	1341	1915	1902.96	1.93	-240	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	949	27.49	0.59	12	0.01	69.00	3242.00	2650	20231109	-28.42	1478	20231006	28.35	2510	-24.42	20240617	1703	11.39	20240416	2650	-28.42	20231109	1478	28.35	20231006	1.07	N	013520	500	250 억	967840	N	N	27	N	N
9	20240930	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1904	-11	5	-0.57	585980	307	0.51	1914	1914	1904	2485	1341	1915	1908.34	1.93	-68	1951	1933	1910	1892	1869	1942	1901	250	570	500	1220	1	1	50051252	953	27.59	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.15	1478	20231006	28.82	2510	-24.14	20240617	1703	11.80	20240416	2650	-28.15	20231109	1478	28.82	20231006	1.07	N	013520	500	250 억	967840	N	N	27	N	N
10	20240927	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-7	5	-0.36	113389487	59724	140.84	1890	1928	1887	2495	1346	1922	1898.55	1.93	3528	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	958	27.75	0.59	12	0.12	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.04	N	013520	500	250 억	965137	N	N	27	N	N
11	20240927	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1907	-15	5	-0.78	106607161	56175	132.47	1890	1928	1887	2495	1346	1922	1897.76	1.93	4459	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	954	27.64	0.59	12	0.11	69.00	3242.00	2650	20231109	-28.04	1478	20231006	29.03	2510	-24.02	20240617	1703	11.98	20240416	2650	-28.04	20231109	1478	29.03	20231006	1.04	N	013520	500	250 억	965137	N	N	25	N	N
12	20240927	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1907	-15	5	-0.78	103174002	54375	128.23	1890	1928	1887	2495	1346	1922	1897.44	1.93	3508	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	954	27.64	0.59	12	0.11	69.00	3242.00	2650	20231109	-28.04	1478	20231006	29.03	2510	-24.02	20240617	1703	11.98	20240416	2650	-28.04	20231109	1478	29.03	20231006	1.04	N	013520	500	250 억	965137	N	N	25	N	N
13	20240927	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	-17	5	-0.88	95696223	50455	118.98	1890	1928	1887	2495	1346	1922	1896.65	1.93	2707	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	953	27.61	0.59	12	0.10	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2510	-24.10	20240617	1703	11.86	20240416	2650	-28.11	20231109	1478	28.89	20231006	1.04	N	013520	500	250 억	965137	N	N	25	N	N
14	20240927	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	-11	5	-0.57	88181528	46513	109.69	1890	1928	1887	2495	1346	1922	1895.83	1.93	2458	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	956	27.70	0.59	12	0.09	69.00	3242.00	2650	20231109	-27.89	1478	20231006	29.30	2510	-23.86	20240617	1703	12.21	20240416	2650	-27.89	20231109	1478	29.30	20231006	1.04	N	013520	500	250 억	965137	N	N	25	N	N
15	20240927	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1914	-8	5	-0.42	79407500	41938	98.90	1890	1923	1887	2495	1346	1922	1893.43	1.93	2199	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	958	27.74	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.77	1478	20231006	29.50	2510	-23.75	20240617	1703	12.39	20240416	2650	-27.77	20231109	1478	29.50	20231006	1.04	N	013520	500	250 억	965137	N	N	25	N	N
16	20240927	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-7	5	-0.36	75240758	39756	93.75	1890	1923	1887	2495	1346	1922	1892.55	1.93	1412	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	958	27.75	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.04	N	013520	500	250 억	965137	N	N	25	N	N
17	20240927	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	-29	5	-1.51	41896423	22165	52.27	1890	1923	1890	2495	1346	1922	1890.17	1.93	1273	1940	1930	1921	1911	1902	1936	1917	250	573	500	1230	1	1	50051252	947	27.43	0.58	12	0.04	69.00	3242.00	2650	20231109	-28.57	1478	20231006	28.08	2510	-24.58	20240617	1703	11.16	20240416	2650	-28.57	20231109	1478	28.08	20231006	1.04	N	013520	500	250 억	965137	N	N	25	N	N
18	20240926	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	2	2	0.10	81213584	42300	24.53	1912	1931	1912	2495	1344	1920	1919.94	1.91	13493	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	962	27.86	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2510	-23.43	20240617	1703	12.86	20240416	2650	-27.47	20231109	1478	30.04	20231006	1.02	N	013520	500	250 억	954917	N	N	25	N	N
19	20240926	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	2	2	0.10	54464523	28354	16.44	1912	1931	1912	2495	1344	1920	1920.88	1.91	12325	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	962	27.86	0.59	12	0.06	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2510	-23.43	20240617	1703	12.86	20240416	2650	-27.47	20231109	1478	30.04	20231006	1.02	N	013520	500	250 억	954917	N	N	28	N	N
20	20240926	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	1	2	0.05	52914487	27547	15.97	1912	1931	1912	2495	1344	1920	1920.88	1.91	12180	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	961	27.84	0.59	12	0.06	69.00	3242.00	2650	20231109	-27.51	1478	20231006	29.97	2510	-23.47	20240617	1703	12.80	20240416	2650	-27.51	20231109	1478	29.97	20231006	1.02	N	013520	500	250 억	954917	N	N	28	N	N
21	20240926	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-1	5	-0.05	51332919	26724	15.50	1912	1931	1912	2495	1344	1920	1920.86	1.91	11387	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	960	27.81	0.59	12	0.05	69.00	3242.00	2650	20231109	-27.58	1478	20231006	29.84	2510	-23.55	20240617	1703	12.68	20240416	2650	-27.58	20231109	1478	29.84	20231006	1.02	N	013520	500	250 억	954917	N	N	28	N	N
22	20240926	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	2	2	0.10	29293934	15237	8.84	1912	1931	1912	2495	1344	1920	1922.56	1.91	8485	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	962	27.86	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2510	-23.43	20240617	1703	12.86	20240416	2650	-27.47	20231109	1478	30.04	20231006	1.02	N	013520	500	250 억	954917	N	N	28	N	N
23	20240926	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	5	2	0.26	6197673	3230	1.87	1912	1927	1912	2495	1344	1920	1918.78	1.91	864	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	963	27.90	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1478	30.24	20231006	1.02	N	013520	500	250 억	954917	N	N	28	N	N
24	20240926	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1926	6	2	0.31	2562332	1334	0.77	1912	1927	1912	2495	1344	1920	1920.80	1.91	642	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	964	27.91	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.32	1478	20231006	30.31	2510	-23.27	20240617	1703	13.09	20240416	2650	-27.32	20231109	1478	30.31	20231006	1.02	N	013520	500	250 억	954917	N	N	28	N	N
25	20240926	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	1	2	0.05	65201	34	0.02	1912	1921	1912	2495	1344	1920	1912.82	1.91	-10	2023	1971	1938	1886	1853	1955	1870	250	575	500	1220	1	1	50051252	961	27.84	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.51	1478	20231006	29.97	2510	-23.47	20240617	1703	12.80	20240416	2650	-27.51	20231109	1478	29.97	20231006	1.02	N	013520	500	250 억	954917	N	N	28	N	N
26	20240925	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	-1	5	-0.05	334708370	172459	155.60	1980	1990	1905	2495	1345	1921	1940.80	1.99	-28457	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	961	27.83	0.59	12	0.34	69.00	3242.00	2650	20231109	-27.55	1478	20231006	29.91	2510	-23.51	20240617	1703	12.74	20240416	2650	-27.55	20231109	1478	29.91	20231006	1.04	N	013520	500	250 억	995987	N	N	28	N	N
27	20240925	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1916	-5	5	-0.26	322553490	166115	149.88	1980	1990	1905	2495	1345	1921	1941.75	1.99	-30165	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	959	27.77	0.59	12	0.33	69.00	3242.00	2650	20231109	-27.70	1478	20231006	29.63	2510	-23.67	20240617	1703	12.51	20240416	2650	-27.70	20231109	1478	29.63	20231006	1.04	N	013520	500	250 억	995987	N	N	15	N	N
28	20240925	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1930	9	2	0.47	299892292	154342	139.26	1980	1990	1905	2495	1345	1921	1943.04	1.99	-31871	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	966	27.97	0.60	12	0.31	69.00	3242.00	2650	20231109	-27.17	1478	20231006	30.58	2510	-23.11	20240617	1703	13.33	20240416	2650	-27.17	20231109	1478	30.58	20231006	1.04	N	013520	500	250 억	995987	N	N	15	N	N
29	20240925	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-13	5	-0.68	288146396	148220	133.73	1980	1990	1905	2495	1345	1921	1944.05	1.99	-31825	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	955	27.65	0.59	12	0.30	69.00	3242.00	2650	20231109	-28.00	1478	20231006	29.09	2510	-23.98	20240617	1703	12.04	20240416	2650	-28.00	20231109	1478	29.09	20231006	1.04	N	013520	500	250 억	995987	N	N	15	N	N
30	20240925	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	0	3	0.00	284730738	146435	132.12	1980	1990	1905	2495	1345	1921	1944.42	1.99	-32706	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	961	27.84	0.59	12	0.29	69.00	3242.00	2650	20231109	-27.51	1478	20231006	29.97	2510	-23.47	20240617	1703	12.80	20240416	2650	-27.51	20231109	1478	29.97	20231006	1.04	N	013520	500	250 억	995987	N	N	15	N	N
31	20240925	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	3	2	0.16	255512436	131142	118.32	1980	1990	1905	2495	1345	1921	1948.36	1.99	-33486	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	963	27.88	0.59	12	0.26	69.00	3242.00	2650	20231109	-27.40	1478	20231006	30.18	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1478	30.18	20231006	1.04	N	013520	500	250 억	995987	N	N	15	N	N
32	20240925	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	1	2	0.05	249394750	127956	115.45	1980	1990	1905	2495	1345	1921	1949.07	1.99	-35541	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	962	27.86	0.59	12	0.26	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2510	-23.43	20240617	1703	12.86	20240416	2650	-27.47	20231109	1478	30.04	20231006	1.04	N	013520	500	250 억	995987	N	N	15	N	N
33	20240925	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	19	2	0.99	129342902	65837	59.40	1980	1990	1925	2495	1345	1921	1964.59	1.99	-16015	1950	1935	1909	1894	1868	1922	1881	250	574	500	1220	1	1	50051252	971	28.12	0.60	12	0.13	69.00	3242.00	2650	20231109	-26.79	1478	20231006	31.26	2510	-22.71	20240617	1703	13.92	20240416	2650	-26.79	20231109	1478	31.26	20231006	1.04	N	013520	500	250 억	995987	N	N	15	N	N
34	20240924	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	-3	5	-0.16	210056293	110826	308.46	1924	1924	1883	2500	1347	1924	1895.37	1.99	10143	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	961	27.84	0.59	12	0.22	69.00	3242.00	2650	20231109	-27.51	1478	20231006	29.97	2510	-23.47	20240617	1703	12.80	20240416	2650	-27.51	20231109	1478	29.97	20231006	1.05	N	013520	500	250 억	994108	N	N	15	N	N
35	20240924	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-5	5	-0.26	201947751	106580	296.64	1924	1924	1883	2500	1347	1924	1894.80	1.99	11275	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	960	27.81	0.59	12	0.21	69.00	3242.00	2650	20231109	-27.58	1478	20231006	29.84	2510	-23.55	20240617	1703	12.68	20240416	2650	-27.58	20231109	1478	29.84	20231006	1.05	N	013520	500	250 억	994108	N	N	0	N	N
36	20240924	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	-33	5	-1.72	176568648	93218	259.45	1924	1924	1883	2500	1347	1924	1894.14	1.99	11432	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	946	27.41	0.58	12	0.19	69.00	3242.00	2650	20231109	-28.64	1478	20231006	27.94	2510	-24.66	20240617	1703	11.04	20240416	2650	-28.64	20231109	1478	27.94	20231006	1.05	N	013520	500	250 억	994108	N	N	0	N	N
37	20240924	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	-35	5	-1.82	92512040	48663	135.44	1924	1924	1888	2500	1347	1924	1901.07	1.99	9735	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	945	27.38	0.58	12	0.10	69.00	3242.00	2650	20231109	-28.72	1478	20231006	27.81	2510	-24.74	20240617	1703	10.92	20240416	2650	-28.72	20231109	1478	27.81	20231006	1.05	N	013520	500	250 억	994108	N	N	0	N	N
38	20240924	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1899	-25	5	-1.30	44875684	23536	65.51	1924	1924	1898	2500	1347	1924	1906.67	1.99	8628	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	950	27.52	0.59	12	0.05	69.00	3242.00	2650	20231109	-28.34	1478	20231006	28.48	2510	-24.34	20240617	1703	11.51	20240416	2650	-28.34	20231109	1478	28.48	20231006	1.05	N	013520	500	250 억	994108	N	N	0	N	N
39	20240924	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	-11	5	-0.57	25728396	13469	37.49	1924	1924	1903	2500	1347	1924	1910.18	1.99	3677	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	957	27.72	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.81	1478	20231006	29.43	2510	-23.78	20240617	1703	12.33	20240416	2650	-27.81	20231109	1478	29.43	20231006	1.05	N	013520	500	250 억	994108	N	N	0	N	N
40	20240924	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	-11	5	-0.57	20249428	10602	29.51	1924	1924	1903	2500	1347	1924	1909.94	1.99	1858	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	957	27.72	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.81	1478	20231006	29.43	2510	-23.78	20240617	1703	12.33	20240416	2650	-27.81	20231109	1478	29.43	20231006	1.05	N	013520	500	250 억	994108	N	N	0	N	N
41	20240924	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	-13	5	-0.68	3174574	1650	4.59	1924	1924	1911	2500	1347	1924	1923.98	1.99	-37	1968	1946	1918	1896	1868	1957	1907	250	576	500	1230	1	1	50051252	956	27.70	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.89	1478	20231006	29.30	2510	-23.86	20240617	1703	12.21	20240416	2650	-27.89	20231109	1478	29.30	20231006	1.05	N	013520	500	250 억	994108	N	N	0	N	N
42	20240923	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	0	3	0.00	69039857	35899	28.56	1919	1940	1890	2500	1347	1924	1923.17	2.01	-2858	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	963	27.88	0.59	12	0.07	69.00	3242.00	2650	20231109	-27.40	1478	20231006	30.18	2510	-23.35	20240617	1703	12.98	20240416	2650	-27.40	20231109	1478	30.18	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
43	20240923	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-9	5	-0.47	64776908	33681	26.80	1919	1940	1890	2500	1347	1924	1923.25	2.01	-2085	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	958	27.75	0.59	12	0.07	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2510	-23.71	20240617	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
44	20240923	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1929	5	2	0.26	50883949	26444	21.04	1919	1940	1890	2500	1347	1924	1924.22	2.01	-4402	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	965	27.96	0.60	12	0.05	69.00	3242.00	2650	20231109	-27.21	1478	20231006	30.51	2510	-23.15	20240617	1703	13.27	20240416	2650	-27.21	20231109	1478	30.51	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
45	20240923	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	1	2	0.05	43118721	22412	17.83	1919	1940	1890	2500	1347	1924	1923.91	2.01	-3627	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	963	27.90	0.59	12	0.04	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2510	-23.31	20240617	1703	13.04	20240416	2650	-27.36	20231109	1478	30.24	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
46	20240923	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1926	2	2	0.10	39411860	20487	16.30	1919	1940	1890	2500	1347	1924	1923.75	2.01	-3873	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	964	27.91	0.59	12	0.04	69.00	3242.00	2650	20231109	-27.32	1478	20231006	30.31	2510	-23.27	20240617	1703	13.09	20240416	2650	-27.32	20231109	1478	30.31	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
47	20240923	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1926	2	2	0.10	26873764	13972	11.12	1919	1940	1890	2500	1347	1924	1923.40	2.01	-2407	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	964	27.91	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.32	1478	20231006	30.31	2510	-23.27	20240617	1703	13.09	20240416	2650	-27.32	20231109	1478	30.31	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
48	20240923	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-15	5	-0.78	10163105	5326	4.24	1919	1920	1890	2500	1347	1924	1908.21	2.01	-1384	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	955	27.67	0.59	12	0.01	69.00	3242.00	2650	20231109	-27.96	1478	20231006	29.16	2510	-23.94	20240617	1703	12.10	20240416	2650	-27.96	20231109	1478	29.16	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
49	20240923	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	-16	5	-0.83	216828	113	0.09	1919	1919	1908	2500	1347	1924	1918.83	2.01	-59	1958	1940	1906	1888	1854	1950	1898	250	576	500	1230	1	1	50051252	955	27.65	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.00	1478	20231006	29.09	2510	-23.98	20240617	1703	12.04	20240416	2650	-28.00	20231109	1478	29.09	20231006	1.04	N	013520	500	250 억	1007135	N	N	0	N	N
50	20240913	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	30	2	1.63	131049009	70278	111.84	1839	1879	1759	2385	1287	1838	1864.72	1.95	28232	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	935	27.07	0.58	12	0.14	69.00	3242.00	2650	20231109	-29.51	1478	20231006	26.39	2510	-25.58	20240617	1703	9.69	20240416	2650	-29.51	20231109	1478	26.39	20231006	1.05	N	013520	500	250 억	977147	N	N	3	N	N
51	20240913	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	30	2	1.63	117575656	63065	100.36	1839	1879	1759	2385	1287	1838	1864.36	1.95	27037	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	935	27.07	0.58	12	0.13	69.00	3242.00	2650	20231109	-29.51	1478	20231006	26.39	2510	-25.58	20240617	1703	9.69	20240416	2650	-29.51	20231109	1478	26.39	20231006	1.05	N	013520	500	250 억	977147	N	N	685	N	N
52	20240913	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1876	38	2	2.07	102160787	54823	87.25	1839	1879	1759	2385	1287	1838	1863.47	1.95	27230	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	939	27.19	0.58	12	0.11	69.00	3242.00	2650	20231109	-29.21	1478	20231006	26.93	2510	-25.26	20240617	1703	10.16	20240416	2650	-29.21	20231109	1478	26.93	20231006	1.05	N	013520	500	250 억	977147	N	N	685	N	N
53	20240913	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1875	37	2	2.01	92947434	49908	79.43	1839	1879	1759	2385	1287	1838	1862.38	1.95	24711	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	938	27.17	0.58	12	0.10	69.00	3242.00	2650	20231109	-29.25	1478	20231006	26.86	2510	-25.30	20240617	1703	10.10	20240416	2650	-29.25	20231109	1478	26.86	20231006	1.05	N	013520	500	250 억	977147	N	N	685	N	N
54	20240913	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	30	2	1.63	54181816	29213	46.49	1839	1879	1759	2385	1287	1838	1854.72	1.95	14817	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	935	27.07	0.58	12	0.06	69.00	3242.00	2650	20231109	-29.51	1478	20231006	26.39	2510	-25.58	20240617	1703	9.69	20240416	2650	-29.51	20231109	1478	26.39	20231006	1.05	N	013520	500	250 억	977147	N	N	685	N	N
55	20240913	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	26	2	1.41	42087983	22732	36.18	1839	1879	1759	2385	1287	1838	1851.49	1.95	10661	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	933	27.01	0.57	12	0.05	69.00	3242.00	2650	20231109	-29.66	1478	20231006	26.12	2510	-25.74	20240617	1703	9.45	20240416	2650	-29.66	20231109	1478	26.12	20231006	1.05	N	013520	500	250 억	977147	N	N	685	N	N
56	20240913	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	26	2	1.41	31482678	17029	27.10	1839	1879	1759	2385	1287	1838	1848.77	1.95	6834	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	933	27.01	0.57	12	0.03	69.00	3242.00	2650	20231109	-29.66	1478	20231006	26.12	2510	-25.74	20240617	1703	9.45	20240416	2650	-29.66	20231109	1478	26.12	20231006	1.05	N	013520	500	250 억	977147	N	N	685	N	N
57	20240913	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	16	2	0.87	2390936	1295	2.06	1839	1854	1838	2385	1287	1838	1846.28	1.95	781	1858	1848	1828	1818	1798	1853	1823	250	547	500	1170	1	1	50051252	928	26.87	0.57	12	0.00	69.00	3242.00	2650	20231109	-30.04	1478	20231006	25.44	2510	-26.14	20240617	1703	8.87	20240416	2650	-30.04	20231109	1478	25.44	20231006	1.05	N	013520	500	250 억	977147	N	N	685	N	N
58	20240912	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	29	2	1.60	114827432	62834	507.67	1808	1838	1808	2350	1267	1809	1827.47	1.89	22417	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	920	26.64	0.57	12	0.13	69.00	3242.00	2650	20231109	-30.64	1478	20231006	24.36	2510	-26.77	20240617	1703	7.93	20240416	2650	-30.64	20231109	1478	24.36	20231006	1.05	N	013520	500	250 억	944804	N	N	685	N	N
59	20240912	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	21	2	1.16	56107563	30802	248.86	1808	1830	1808	2350	1267	1809	1821.56	1.89	13876	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	916	26.52	0.56	12	0.06	69.00	3242.00	2650	20231109	-30.94	1478	20231006	23.82	2510	-27.09	20240617	1703	7.46	20240416	2650	-30.94	20231109	1478	23.82	20231006	1.05	N	013520	500	250 억	944804	N	N	0	N	N
60	20240912	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	21	2	1.16	54936643	30162	243.69	1808	1830	1808	2350	1267	1809	1821.39	1.89	13845	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	916	26.52	0.56	12	0.06	69.00	3242.00	2650	20231109	-30.94	1478	20231006	23.82	2510	-27.09	20240617	1703	7.46	20240416	2650	-30.94	20231109	1478	23.82	20231006	1.05	N	013520	500	250 억	944804	N	N	0	N	N
61	20240912	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1823	14	2	0.77	47295052	25974	209.86	1808	1824	1808	2350	1267	1809	1820.86	1.89	11634	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	912	26.42	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.21	1478	20231006	23.34	2510	-27.37	20240617	1703	7.05	20240416	2650	-31.21	20231109	1478	23.34	20231006	1.05	N	013520	500	250 억	944804	N	N	0	N	N
62	20240912	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1823	14	2	0.77	43686338	23994	193.86	1808	1824	1808	2350	1267	1809	1820.72	1.89	11266	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	912	26.42	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.21	1478	20231006	23.34	2510	-27.37	20240617	1703	7.05	20240416	2650	-31.21	20231109	1478	23.34	20231006	1.05	N	013520	500	250 억	944804	N	N	0	N	N
63	20240912	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	15	2	0.83	4423768	2437	19.69	1808	1824	1808	2350	1267	1809	1815.25	1.89	263	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	913	26.43	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.17	1478	20231006	23.41	2510	-27.33	20240617	1703	7.11	20240416	2650	-31.17	20231109	1478	23.41	20231006	1.05	N	013520	500	250 억	944804	N	N	0	N	N
64	20240912	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	11	2	0.61	410453	226	1.83	1808	1820	1808	2350	1267	1809	1816.16	1.89	-21	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	911	26.38	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.32	1478	20231006	23.14	2510	-27.49	20240617	1703	6.87	20240416	2650	-31.32	20231109	1478	23.14	20231006	1.05	N	013520	500	250 억	944804	N	N	0	N	N
65	20240912	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	-1	5	-0.06	30736	17	0.14	1808	1808	1808	2350	1267	1809	1808.00	1.89	-17	1846	1827	1805	1786	1764	1816	1775	250	541	500	1150	1	1	50051252	905	26.20	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.77	1478	20231006	22.33	2510	-27.97	20240617	1703	6.17	20240416	2650	-31.77	20231109	1478	22.33	20231006	1.05	N	013520	500	250 억	944804	N	N	0	N	N
66	20240911	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	-2	5	-0.11	22451820	12376	81.73	1810	1824	1783	2350	1268	1811	1814.14	1.89	370	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	905	26.22	0.56	12	0.02	69.00	3242.00	2650	20231109	-31.74	1478	20231006	22.40	2510	-27.93	20240617	1703	6.22	20240416	2650	-31.74	20231109	1478	22.40	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
67	20240911	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	-2	5	-0.11	21269104	11721	77.41	1810	1824	1783	2350	1268	1811	1814.62	1.89	395	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	905	26.22	0.56	12	0.02	69.00	3242.00	2650	20231109	-31.74	1478	20231006	22.40	2510	-27.93	20240617	1703	6.22	20240416	2650	-31.74	20231109	1478	22.40	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
68	20240911	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	10	2	0.55	17973200	9901	65.39	1810	1824	1783	2350	1268	1811	1815.29	1.89	1462	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	911	26.39	0.56	12	0.02	69.00	3242.00	2650	20231109	-31.28	1478	20231006	23.21	2510	-27.45	20240617	1703	6.93	20240416	2650	-31.28	20231109	1478	23.21	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
69	20240911	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	10	2	0.55	16654105	9176	60.60	1810	1824	1783	2350	1268	1811	1814.96	1.89	1567	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	911	26.39	0.56	12	0.02	69.00	3242.00	2650	20231109	-31.28	1478	20231006	23.21	2510	-27.45	20240617	1703	6.93	20240416	2650	-31.28	20231109	1478	23.21	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
70	20240911	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	4	2	0.22	8553651	4727	31.22	1810	1824	1783	2350	1268	1811	1809.53	1.89	868	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	908	26.30	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.51	1478	20231006	22.80	2510	-27.69	20240617	1703	6.58	20240416	2650	-31.51	20231109	1478	22.80	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
71	20240911	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	2	2	0.11	7989514	4416	29.16	1810	1824	1783	2350	1268	1811	1809.22	1.89	1075	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	907	26.28	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.58	1478	20231006	22.67	2510	-27.77	20240617	1703	6.46	20240416	2650	-31.58	20231109	1478	22.67	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
72	20240911	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-11	5	-0.61	1189349	662	4.37	1810	1810	1783	2350	1268	1811	1796.60	1.89	-89	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	901	26.09	0.56	12	0.00	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2510	-28.29	20240617	1703	5.70	20240416	2650	-32.08	20231109	1478	21.79	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
73	20240911	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-1	5	-0.06	34390	19	0.13	1810	1810	1810	2350	1268	1811	1810.00	1.89	-9	1839	1825	1810	1796	1781	1817	1788	250	539	500	1150	1	1	50051252	906	26.23	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.70	1478	20231006	22.46	2510	-27.89	20240617	1703	6.28	20240416	2650	-31.70	20231109	1478	22.46	20231006	1.06	N	013520	500	250 억	945016	N	N	0	N	N
74	20240910	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	-9	5	-0.49	27390322	15139	32.47	1824	1824	1795	2365	1274	1820	1809.26	1.90	-2505	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	906	26.25	0.56	12	0.03	69.00	3242.00	2650	20231109	-31.66	1478	20231006	22.53	2510	-27.85	20240617	1703	6.34	20240416	2650	-31.66	20231109	1478	22.53	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
75	20240910	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-2	5	-0.11	24924178	13778	29.55	1824	1824	1795	2365	1274	1820	1808.98	1.90	-2890	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	910	26.35	0.56	12	0.03	69.00	3242.00	2650	20231109	-31.40	1478	20231006	23.00	2510	-27.57	20240617	1703	6.75	20240416	2650	-31.40	20231109	1478	23.00	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
76	20240910	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-24	5	-1.32	18038424	9972	21.39	1824	1824	1795	2365	1274	1820	1808.91	1.90	-2677	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	899	26.03	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.23	1478	20231006	21.52	2510	-28.45	20240617	1703	5.46	20240416	2650	-32.23	20231109	1478	21.52	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
77	20240910	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	-13	5	-0.71	12419466	6848	14.69	1824	1824	1806	2365	1274	1820	1813.59	1.90	-1956	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	904	26.19	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.81	1478	20231006	22.26	2510	-28.01	20240617	1703	6.11	20240416	2650	-31.81	20231109	1478	22.26	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
78	20240910	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	-6	5	-0.33	5831844	3207	6.88	1824	1824	1808	2365	1274	1820	1818.47	1.90	-1473	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	908	26.29	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.55	1478	20231006	22.73	2510	-27.73	20240617	1703	6.52	20240416	2650	-31.55	20231109	1478	22.73	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
79	20240910	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	2	2	0.11	3687743	2027	4.35	1824	1824	1808	2365	1274	1820	1819.31	1.90	-604	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	912	26.41	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.25	1478	20231006	23.27	2510	-27.41	20240617	1703	6.99	20240416	2650	-31.25	20231109	1478	23.27	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
80	20240910	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	-1	5	-0.05	2268462	1247	2.67	1824	1824	1808	2365	1274	1820	1819.14	1.90	-287	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	910	26.36	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.36	1478	20231006	23.07	2510	-27.53	20240617	1703	6.81	20240416	2650	-31.36	20231109	1478	23.07	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
81	20240910	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	0	3	0.00	78380	43	0.09	1824	1824	1820	2365	1274	1820	1822.79	1.90	-17	1857	1838	1804	1785	1751	1821	1768	250	545	500	1160	1	1	50051252	911	26.38	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.32	1478	20231006	23.14	2510	-27.49	20240617	1703	6.87	20240416	2650	-31.32	20231109	1478	23.14	20231006	1.06	N	013520	500	250 억	948685	N	N	0	N	N
82	20240909	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	30	2	1.68	83886544	46619	60.99	1823	1823	1770	2325	1253	1790	1799.41	1.88	7655	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	911	26.38	0.56	12	0.09	69.00	3242.00	2650	20231109	-31.32	1478	20231006	23.14	2510	-27.49	20240617	1703	6.87	20240416	2650	-31.32	20231109	1478	23.14	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
83	20240909	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	30	2	1.68	81356774	45229	59.17	1823	1823	1770	2325	1253	1790	1798.77	1.88	7269	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	911	26.38	0.56	12	0.09	69.00	3242.00	2650	20231109	-31.32	1478	20231006	23.14	2510	-27.49	20240617	1703	6.87	20240416	2650	-31.32	20231109	1478	23.14	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
84	20240909	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	26	2	1.45	69935812	38937	50.94	1823	1823	1770	2325	1253	1790	1796.13	1.88	5426	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	909	26.32	0.56	12	0.08	69.00	3242.00	2650	20231109	-31.47	1478	20231006	22.87	2510	-27.65	20240617	1703	6.64	20240416	2650	-31.47	20231109	1478	22.87	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
85	20240909	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	15	2	0.84	59472132	33150	43.37	1823	1823	1770	2325	1253	1790	1794.03	1.88	1149	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	903	26.16	0.56	12	0.07	69.00	3242.00	2650	20231109	-31.89	1478	20231006	22.12	2510	-28.09	20240617	1703	5.99	20240416	2650	-31.89	20231109	1478	22.12	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
86	20240909	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	11	2	0.61	54731287	30520	39.93	1823	1823	1770	2325	1253	1790	1793.29	1.88	-73	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	901	26.10	0.56	12	0.06	69.00	3242.00	2650	20231109	-32.04	1478	20231006	21.85	2510	-28.25	20240617	1703	5.75	20240416	2650	-32.04	20231109	1478	21.85	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
87	20240909	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	1	2	0.06	16226955	9100	11.90	1823	1823	1770	2325	1253	1790	1783.18	1.88	894	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	896	25.96	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.42	1478	20231006	21.18	2510	-28.65	20240617	1703	5.17	20240416	2650	-32.42	20231109	1478	21.18	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
88	20240909	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	-6	5	-0.34	9481384	5331	6.97	1823	1823	1770	2325	1253	1790	1778.54	1.88	-1357	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	893	25.86	0.55	12	0.01	69.00	3242.00	2650	20231109	-32.68	1478	20231006	20.70	2510	-28.92	20240617	1703	4.76	20240416	2650	-32.68	20231109	1478	20.70	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
89	20240909	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	0	3	0.00	325181	181	0.24	1823	1823	1790	2325	1253	1790	1796.58	1.88	-157	1856	1823	1795	1762	1734	1809	1748	250	535	500	1140	1	1	50051252	896	25.94	0.55	12	0.00	69.00	3242.00	2650	20231109	-32.45	1478	20231006	21.11	2510	-28.69	20240617	1703	5.11	20240416	2650	-32.45	20231109	1478	21.11	20231006	1.05	N	013520	500	250 억	939465	N	N	0	N	N
90	20240906	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-29	5	-1.59	134665610	75068	165.89	1800	1828	1767	2360	1274	1819	1793.91	1.92	-19467	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	896	25.94	0.55	12	0.15	69.00	3242.00	2650	20231109	-32.45	1478	20231006	21.11	2510	-28.69	20240617	1703	5.11	20240416	2650	-32.45	20231109	1478	21.11	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
91	20240906	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-27	5	-1.48	118471596	66094	146.05	1800	1828	1767	2360	1274	1819	1792.47	1.92	-17942	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	897	25.97	0.55	12	0.13	69.00	3242.00	2650	20231109	-32.38	1478	20231006	21.24	2510	-28.61	20240617	1703	5.23	20240416	2650	-32.38	20231109	1478	21.24	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
92	20240906	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	7	2	0.38	92978499	51928	114.75	1800	1828	1767	2360	1274	1819	1790.53	1.92	-19398	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	914	26.46	0.56	12	0.10	69.00	3242.00	2650	20231109	-31.09	1478	20231006	23.55	2510	-27.25	20240617	1703	7.22	20240416	2650	-31.09	20231109	1478	23.55	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
93	20240906	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	0	3	0.00	89596730	50072	110.65	1800	1824	1767	2360	1274	1819	1789.36	1.92	-19379	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	910	26.36	0.56	12	0.10	69.00	3242.00	2650	20231109	-31.36	1478	20231006	23.07	2510	-27.53	20240617	1703	6.81	20240416	2650	-31.36	20231109	1478	23.07	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
94	20240906	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	-45	5	-2.47	57618874	32326	71.43	1800	1815	1767	2360	1274	1819	1782.43	1.92	-9002	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	888	25.71	0.55	12	0.06	69.00	3242.00	2650	20231109	-33.06	1478	20231006	20.03	2510	-29.32	20240617	1703	4.17	20240416	2650	-33.06	20231109	1478	20.03	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
95	20240906	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	-37	5	-2.03	55072614	30891	68.26	1800	1815	1767	2360	1274	1819	1782.80	1.92	-9056	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	892	25.83	0.55	12	0.06	69.00	3242.00	2650	20231109	-32.75	1478	20231006	20.57	2510	-29.00	20240617	1703	4.64	20240416	2650	-32.75	20231109	1478	20.57	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
96	20240906	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	-49	5	-2.69	38407581	21475	47.46	1800	1815	1770	2360	1274	1819	1788.48	1.92	-10460	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	886	25.65	0.55	12	0.04	69.00	3242.00	2650	20231109	-33.21	1478	20231006	19.76	2510	-29.48	20240617	1703	3.93	20240416	2650	-33.21	20231109	1478	19.76	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
97	20240906	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-19	5	-1.04	1355400	753	1.66	1800	1800	1800	2360	1274	1819	1800.00	1.92	-111	1861	1839	1812	1790	1763	1851	1802	250	541	500	1160	1	1	50051252	901	26.09	0.56	12	0.00	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2510	-28.29	20240617	1703	5.70	20240416	2650	-32.08	20231109	1478	21.79	20231006	1.06	N	013520	500	250 억	959111	N	N	0	N	N
98	20240905	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	17	2	0.94	80302793	44522	30.77	1802	1834	1785	2340	1262	1802	1803.67	1.94	-7011	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	910	26.36	0.56	12	0.09	69.00	3242.00	2650	20231109	-31.36	1478	20231006	23.07	2510	-27.53	20240617	1703	6.81	20240416	2650	-31.36	20231109	1478	23.07	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
99	20240905	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	10	2	0.55	76258967	42291	29.23	1802	1834	1785	2340	1262	1802	1803.20	1.94	-6119	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	907	26.26	0.56	12	0.08	69.00	3242.00	2650	20231109	-31.62	1478	20231006	22.60	2510	-27.81	20240617	1703	6.40	20240416	2650	-31.62	20231109	1478	22.60	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
100	20240905	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	2	2	0.11	73059088	40513	28.00	1802	1834	1785	2340	1262	1802	1803.35	1.94	-6616	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	903	26.14	0.56	12	0.08	69.00	3242.00	2650	20231109	-31.92	1478	20231006	22.06	2510	-28.13	20240617	1703	5.93	20240416	2650	-31.92	20231109	1478	22.06	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
101	20240905	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-9	5	-0.50	67147518	37221	25.72	1802	1834	1785	2340	1262	1802	1804.02	1.94	-5775	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	897	25.99	0.55	12	0.07	69.00	3242.00	2650	20231109	-32.34	1478	20231006	21.31	2510	-28.57	20240617	1703	5.28	20240416	2650	-32.34	20231109	1478	21.31	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
102	20240905	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-1	5	-0.06	49514607	27398	18.94	1802	1834	1794	2340	1262	1802	1807.23	1.94	-3474	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	901	26.10	0.56	12	0.05	69.00	3242.00	2650	20231109	-32.04	1478	20231006	21.85	2510	-28.25	20240617	1703	5.75	20240416	2650	-32.04	20231109	1478	21.85	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
103	20240905	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	26	2	1.44	18000369	9918	6.85	1802	1834	1802	2340	1262	1802	1814.92	1.94	-1589	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	915	26.49	0.56	12	0.02	69.00	3242.00	2650	20231109	-31.02	1478	20231006	23.68	2510	-27.17	20240617	1703	7.34	20240416	2650	-31.02	20231109	1478	23.68	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
104	20240905	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	27	2	1.50	14797557	8162	5.64	1802	1834	1802	2340	1262	1802	1812.98	1.94	-95	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	915	26.51	0.56	12	0.02	69.00	3242.00	2650	20231109	-30.98	1478	20231006	23.75	2510	-27.13	20240617	1703	7.40	20240416	2650	-30.98	20231109	1478	23.75	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
105	20240905	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	8	2	0.44	5314582	2949	2.04	1802	1813	1802	2340	1262	1802	1802.16	1.94	-429	1894	1848	1824	1778	1754	1836	1766	250	538	500	1150	1	1	50051252	906	26.23	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.70	1478	20231006	22.46	2510	-27.89	20240617	1703	6.28	20240416	2650	-31.70	20231109	1478	22.46	20231006	1.08	N	013520	500	250 억	971062	N	N	0	N	N
106	20240904	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-69	5	-3.69	259617122	143475	232.81	1870	1870	1800	2430	1310	1871	1809.49	2.00	-26153	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	902	26.12	0.56	12	0.29	69.00	3242.00	2650	20231109	-32.00	1478	20231006	21.92	2510	-28.21	20240617	1703	5.81	20240416	2650	-32.00	20231109	1478	21.92	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
107	20240904	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-69	5	-3.69	245775498	135803	220.36	1870	1870	1800	2430	1310	1871	1809.79	2.00	-23463	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	902	26.12	0.56	12	0.27	69.00	3242.00	2650	20231109	-32.00	1478	20231006	21.92	2510	-28.21	20240617	1703	5.81	20240416	2650	-32.00	20231109	1478	21.92	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
108	20240904	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-66	5	-3.53	178522165	98511	159.85	1870	1870	1801	2430	1310	1871	1812.21	2.00	-19378	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	903	26.16	0.56	12	0.20	69.00	3242.00	2650	20231109	-31.89	1478	20231006	22.12	2510	-28.09	20240617	1703	5.99	20240416	2650	-31.89	20231109	1478	22.12	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
109	20240904	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	-64	5	-3.42	149252135	82312	133.56	1870	1870	1801	2430	1310	1871	1813.25	2.00	-19434	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	904	26.19	0.56	12	0.16	69.00	3242.00	2650	20231109	-31.81	1478	20231006	22.26	2510	-28.01	20240617	1703	6.11	20240416	2650	-31.81	20231109	1478	22.26	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
110	20240904	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	-62	5	-3.31	115588994	63672	103.32	1870	1870	1801	2430	1310	1871	1815.38	2.00	-16283	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	905	26.22	0.56	12	0.13	69.00	3242.00	2650	20231109	-31.74	1478	20231006	22.40	2510	-27.93	20240617	1703	6.22	20240416	2650	-31.74	20231109	1478	22.40	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
111	20240904	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-41	5	-2.19	90687401	49934	81.03	1870	1870	1801	2430	1310	1871	1816.15	2.00	-16697	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	916	26.52	0.56	12	0.10	69.00	3242.00	2650	20231109	-30.94	1478	20231006	23.82	2510	-27.09	20240617	1703	7.46	20240416	2650	-30.94	20231109	1478	23.82	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
112	20240904	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	-49	5	-2.62	56025704	30866	50.09	1870	1870	1801	2430	1310	1871	1815.13	2.00	-11844	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	912	26.41	0.56	12	0.06	69.00	3242.00	2650	20231109	-31.25	1478	20231006	23.27	2510	-27.41	20240617	1703	6.99	20240416	2650	-31.25	20231109	1478	23.27	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
113	20240904	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-30	5	-1.60	3077903	1651	2.68	1870	1870	1830	2430	1310	1871	1864.27	2.00	-368	1999	1935	1890	1826	1781	1967	1858	250	559	500	1190	1	1	50051252	921	26.68	0.57	12	0.00	69.00	3242.00	2650	20231109	-30.53	1478	20231006	24.56	2510	-26.65	20240617	1703	8.10	20240416	2650	-30.53	20231109	1478	24.56	20231006	1.09	N	013520	500	250 억	999480	N	N	273	N	N
114	20240903	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	11	2	0.59	115870782	61581	107.60	1860	1954	1845	2415	1302	1860	1881.60	2.00	-3855	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	936	27.12	0.58	12	0.12	69.00	3242.00	2650	20231109	-29.40	1478	20231006	26.59	2510	-25.46	20240617	1703	9.86	20240416	2650	-29.40	20231109	1478	26.59	20231006	1.10	N	013520	500	250 억	1003332	N	N	273	N	N
115	20240903	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	32	2	1.72	106868191	56780	99.21	1860	1954	1845	2415	1302	1860	1882.14	2.00	-2179	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	947	27.42	0.58	12	0.11	69.00	3242.00	2650	20231109	-28.60	1478	20231006	28.01	2510	-24.62	20240617	1703	11.10	20240416	2650	-28.60	20231109	1478	28.01	20231006	1.10	N	013520	500	250 억	1003332	N	N	133	N	N
116	20240903	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	32	2	1.72	93477334	49687	86.82	1860	1954	1845	2415	1302	1860	1881.32	2.00	-3459	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	947	27.42	0.58	12	0.10	69.00	3242.00	2650	20231109	-28.60	1478	20231006	28.01	2510	-24.62	20240617	1703	11.10	20240416	2650	-28.60	20231109	1478	28.01	20231006	1.10	N	013520	500	250 억	1003332	N	N	133	N	N
117	20240903	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	29	2	1.56	69334749	36914	64.50	1860	1954	1845	2415	1302	1860	1878.28	2.00	-3289	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	945	27.38	0.58	12	0.07	69.00	3242.00	2650	20231109	-28.72	1478	20231006	27.81	2510	-24.74	20240617	1703	10.92	20240416	2650	-28.72	20231109	1478	27.81	20231006	1.10	N	013520	500	250 억	1003332	N	N	133	N	N
118	20240903	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	29	2	1.56	65507686	34878	60.94	1860	1954	1845	2415	1302	1860	1878.20	2.00	-1830	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	945	27.38	0.58	12	0.07	69.00	3242.00	2650	20231109	-28.72	1478	20231006	27.81	2510	-24.74	20240617	1703	10.92	20240416	2650	-28.72	20231109	1478	27.81	20231006	1.10	N	013520	500	250 억	1003332	N	N	133	N	N
119	20240903	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	30	2	1.61	59903951	31901	55.74	1860	1954	1845	2415	1302	1860	1877.81	2.00	-1534	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	946	27.39	0.58	12	0.06	69.00	3242.00	2650	20231109	-28.68	1478	20231006	27.88	2510	-24.70	20240617	1703	10.98	20240416	2650	-28.68	20231109	1478	27.88	20231006	1.10	N	013520	500	250 억	1003332	N	N	133	N	N
120	20240903	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1887	27	2	1.45	54359199	28955	50.59	1860	1954	1845	2415	1302	1860	1877.37	2.00	-999	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	944	27.35	0.58	12	0.06	69.00	3242.00	2650	20231109	-28.79	1478	20231006	27.67	2510	-24.82	20240617	1703	10.80	20240416	2650	-28.79	20231109	1478	27.67	20231006	1.10	N	013520	500	250 억	1003332	N	N	133	N	N
121	20240903	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	-3	5	-0.16	13509656	7265	12.69	1860	1860	1857	2415	1302	1860	1859.55	2.00	-1865	1881	1870	1850	1839	1819	1876	1845	250	555	500	1190	1	1	50051252	929	26.91	0.57	12	0.01	69.00	3242.00	2650	20231109	-29.92	1478	20231006	25.64	2510	-26.02	20240617	1703	9.04	20240416	2650	-29.92	20231109	1478	25.64	20231006	1.10	N	013520	500	250 억	1003332	N	N	133	N	N
122	20240902	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	9	2	0.49	105233626	57191	146.83	1834	1861	1830	2405	1296	1851	1840.00	2.02	-17192	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	931	26.96	0.57	12	0.11	69.00	3242.00	2650	20231109	-29.81	1478	20231006	25.85	2510	-25.90	20240617	1703	9.22	20240416	2650	-29.81	20231109	1478	25.85	20231006	1.00	N	013520	500	250 억	1013377	N	N	133	N	N
123	20240902	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	10	2	0.54	101630549	55247	141.84	1834	1861	1830	2405	1296	1851	1839.53	2.02	-16841	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	931	26.97	0.57	12	0.11	69.00	3242.00	2650	20231109	-29.77	1478	20231006	25.91	2510	-25.86	20240617	1703	9.28	20240416	2650	-29.77	20231109	1478	25.91	20231006	1.00	N	013520	500	250 억	1013377	N	N	34	N	N
124	20240902	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	5	2	0.27	99658608	54184	139.11	1834	1859	1830	2405	1296	1851	1839.22	2.02	-16524	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	929	26.90	0.57	12	0.11	69.00	3242.00	2650	20231109	-29.96	1478	20231006	25.58	2510	-26.06	20240617	1703	8.98	20240416	2650	-29.96	20231109	1478	25.58	20231006	1.00	N	013520	500	250 억	1013377	N	N	34	N	N
125	20240902	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1838	-13	5	-0.70	87867080	47821	122.77	1834	1851	1830	2405	1296	1851	1837.36	2.02	-18748	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	920	26.64	0.57	12	0.10	69.00	3242.00	2650	20231109	-30.64	1478	20231006	24.36	2510	-26.77	20240617	1703	7.93	20240416	2650	-30.64	20231109	1478	24.36	20231006	1.00	N	013520	500	250 억	1013377	N	N	34	N	N
126	20240902	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	-2	5	-0.11	75105252	40909	105.03	1834	1851	1830	2405	1296	1851	1835.84	2.02	-12435	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	925	26.80	0.57	12	0.08	69.00	3242.00	2650	20231109	-30.23	1478	20231006	25.10	2510	-26.33	20240617	1703	8.57	20240416	2650	-30.23	20231109	1478	25.10	20231006	1.00	N	013520	500	250 억	1013377	N	N	34	N	N
127	20240902	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	-18	5	-0.97	62765203	34179	87.75	1834	1851	1830	2405	1296	1851	1836.28	2.02	-13358	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	917	26.57	0.57	12	0.07	69.00	3242.00	2650	20231109	-30.83	1478	20231006	24.02	2510	-26.97	20240617	1703	7.63	20240416	2650	-30.83	20231109	1478	24.02	20231006	1.00	N	013520	500	250 억	1013377	N	N	34	N	N
128	20240902	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	-14	5	-0.76	31419920	17085	43.86	1834	1851	1834	2405	1296	1851	1838.90	2.02	-8949	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	919	26.62	0.57	12	0.03	69.00	3242.00	2650	20231109	-30.68	1478	20231006	24.29	2510	-26.81	20240617	1703	7.87	20240416	2650	-30.68	20231109	1478	24.29	20231006	1.00	N	013520	500	250 억	1013377	N	N	34	N	N
129	20240902	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1834	-17	5	-0.92	3227538	1758	4.51	1834	1834	1834	2405	1296	1851	1834.00	2.02	-59	1867	1858	1847	1838	1827	1863	1843	250	554	500	1180	1	1	50051252	918	26.58	0.57	12	0.00	69.00	3242.00	2650	20231109	-30.79	1478	20231006	24.09	2510	-26.93	20240617	1703	7.69	20240416	2650	-30.79	20231109	1478	24.09	20231006	1.00	N	013520	500	250 억	1013377	N	N	34	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History