KissMeData/000040/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 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	20230927	160100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	853	122	2	16.69	6840532137	8377903	509.73	733	865	724	950	512	731	816.45	46.31	569894	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	820	-12.36	2.47	12	8.71	-69.00	345.00	872	20230414	-2.18	446	20230314	91.26	872	-2.18	20230414	446	91.26	20230314	872	-2.18	20230414	446	91.26	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
3	20230927	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	817	86	2	11.76	5429688192	6711577	408.35	733	865	724	950	512	731	809.00	46.31	406378	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	785	-11.84	2.37	12	6.98	-69.00	345.00	872	20230414	-6.31	446	20230314	83.18	872	-6.31	20230414	446	83.18	20230314	872	-6.31	20230414	446	83.18	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
4	20230927	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	792	61	2	8.34	1739668141	2253862	137.13	733	798	724	950	512	731	771.86	46.31	319926	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	761	-11.48	2.30	12	2.34	-69.00	345.00	872	20230414	-9.17	446	20230314	77.58	872	-9.17	20230414	446	77.58	20230314	872	-9.17	20230414	446	77.58	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
5	20230927	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	778	47	2	6.43	1352448282	1762991	107.26	733	791	724	950	512	731	767.13	46.31	275946	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	748	-11.28	2.26	12	1.83	-69.00	345.00	872	20230414	-10.78	446	20230314	74.44	872	-10.78	20230414	446	74.44	20230314	872	-10.78	20230414	446	74.44	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
6	20230927	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	788	57	2	7.80	1040415032	1364697	83.03	733	790	724	950	512	731	762.38	46.31	208578	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	758	-11.42	2.28	12	1.42	-69.00	345.00	872	20230414	-9.63	446	20230314	76.68	872	-9.63	20230414	446	76.68	20230314	872	-9.63	20230414	446	76.68	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
7	20230927	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	754	23	2	3.15	355401760	477434	29.05	733	756	724	950	512	731	744.40	46.31	117190	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	725	-10.93	2.19	12	0.50	-69.00	345.00	872	20230414	-13.53	446	20230314	69.06	872	-13.53	20230414	446	69.06	20230314	872	-13.53	20230414	446	69.06	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
8	20230927	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	743	12	2	1.64	189479863	255258	15.53	733	756	724	950	512	731	742.31	46.31	23855	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	714	-10.77	2.15	12	0.27	-69.00	345.00	872	20230414	-14.79	446	20230314	66.59	872	-14.79	20230414	446	66.59	20230314	872	-14.79	20230414	446	66.59	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
9	20230927	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	738	7	2	0.96	27827865	38227	2.33	733	740	724	950	512	731	727.96	46.31	21696	777	754	730	707	683	765	718	481	219	500	490	1	1	96138465	710	-10.70	2.14	12	0.04	-69.00	345.00	872	20230414	-15.37	446	20230314	65.47	872	-15.37	20230414	446	65.47	20230314	872	-15.37	20230414	446	65.47	20230314	0.34	N	000040	500	480 억	44523806	N	N	0	N	N
10	20230926	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	731	16	2	2.24	1191483293	1616879	100.06	715	753	706	929	501	715	736.93	45.90	393003	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	703	-10.59	2.12	12	1.68	-69.00	345.00	872	20230414	-16.17	446	20230314	63.90	872	-16.17	20230414	446	63.90	20230314	872	-16.17	20230414	446	63.90	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
11	20230926	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	742	27	2	3.78	1089750359	1478733	91.51	715	753	706	929	501	715	736.98	45.90	362593	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	713	-10.75	2.15	12	1.54	-69.00	345.00	872	20230414	-14.91	446	20230314	66.37	872	-14.91	20230414	446	66.37	20230314	872	-14.91	20230414	446	66.37	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
12	20230926	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	748	33	2	4.62	985620616	1338044	82.80	715	753	706	929	501	715	736.64	45.90	324713	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	719	-10.84	2.17	12	1.39	-69.00	345.00	872	20230414	-14.22	446	20230314	67.71	872	-14.22	20230414	446	67.71	20230314	872	-14.22	20230414	446	67.71	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
13	20230926	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	749	34	2	4.76	715782390	974515	60.31	715	753	706	929	501	715	734.54	45.90	225364	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	720	-10.86	2.17	12	1.01	-69.00	345.00	872	20230414	-14.11	446	20230314	67.94	872	-14.11	20230414	446	67.94	20230314	872	-14.11	20230414	446	67.94	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
14	20230926	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	744	29	2	4.06	568046204	776490	48.05	715	753	706	929	501	715	731.60	45.90	152400	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	715	-10.78	2.16	12	0.81	-69.00	345.00	872	20230414	-14.68	446	20230314	66.82	872	-14.68	20230414	446	66.82	20230314	872	-14.68	20230414	446	66.82	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
15	20230926	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	745	30	2	4.20	439121876	602875	37.31	715	753	706	929	501	715	728.42	45.90	100685	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	716	-10.80	2.16	12	0.63	-69.00	345.00	872	20230414	-14.56	446	20230314	67.04	872	-14.56	20230414	446	67.04	20230314	872	-14.56	20230414	446	67.04	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
16	20230926	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	711	-4	5	-0.56	136525586	190079	11.76	715	728	706	929	501	715	718.29	45.90	-30051	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	684	-10.30	2.06	12	0.20	-69.00	345.00	872	20230414	-18.46	446	20230314	59.42	872	-18.46	20230414	446	59.42	20230314	872	-18.46	20230414	446	59.42	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
17	20230926	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	718	3	2	0.42	10991792	15373	0.95	715	718	715	929	501	715	715.01	45.90	-2262	821	767	738	684	655	753	670	481	214	500	480	1	1	96138465	690	-10.41	2.08	12	0.02	-69.00	345.00	872	20230414	-17.66	446	20230314	60.99	872	-17.66	20230414	446	60.99	20230314	872	-17.66	20230414	446	60.99	20230314	0.36	N	000040	500	480 억	44123146	N	N	0	N	N
18	20230925	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	715	-28	5	-3.77	1186605240	1601599	116.18	741	792	709	965	521	743	740.89	46.07	-176419	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	687	-10.36	2.07	12	1.67	-69.00	345.00	872	20230414	-18.00	446	20230314	60.31	872	-18.00	20230414	446	60.31	20230314	872	-18.00	20230414	446	60.31	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
19	20230925	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	714	-29	5	-3.90	1135440117	1529978	110.99	741	792	709	965	521	743	742.13	46.07	-175241	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	686	-10.35	2.07	12	1.59	-69.00	345.00	872	20230414	-18.12	446	20230314	60.09	872	-18.12	20230414	446	60.09	20230314	872	-18.12	20230414	446	60.09	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
20	20230925	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	722	-21	5	-2.83	952344573	1274136	92.43	741	792	709	965	521	743	747.44	46.07	-90422	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	694	-10.46	2.09	12	1.33	-69.00	345.00	872	20230414	-17.20	446	20230314	61.88	872	-17.20	20230414	446	61.88	20230314	872	-17.20	20230414	446	61.88	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
21	20230925	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	710	-33	5	-4.44	823993958	1094291	79.38	741	792	709	965	521	743	752.99	46.07	-108355	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	683	-10.29	2.06	12	1.14	-69.00	345.00	872	20230414	-18.58	446	20230314	59.19	872	-18.58	20230414	446	59.19	20230314	872	-18.58	20230414	446	59.19	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
22	20230925	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	738	-5	5	-0.67	656425615	863362	62.63	741	792	730	965	521	743	760.31	46.07	-66351	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	710	-10.70	2.14	12	0.90	-69.00	345.00	872	20230414	-15.37	446	20230314	65.47	872	-15.37	20230414	446	65.47	20230314	872	-15.37	20230414	446	65.47	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
23	20230925	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	748	5	2	0.67	566119608	741446	53.79	741	792	741	965	521	743	763.53	46.07	-45193	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	719	-10.84	2.17	12	0.77	-69.00	345.00	872	20230414	-14.22	446	20230314	67.71	872	-14.22	20230414	446	67.71	20230314	872	-14.22	20230414	446	67.71	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
24	20230925	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	766	23	2	3.10	416964451	543428	39.42	741	792	741	965	521	743	767.29	46.07	1246	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	736	-11.10	2.22	12	0.57	-69.00	345.00	872	20230414	-12.16	446	20230314	71.75	872	-12.16	20230414	446	71.75	20230314	872	-12.16	20230414	446	71.75	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
25	20230925	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	742	-1	5	-0.13	26067834	35115	2.55	741	743	741	965	521	743	742.36	46.07	19381	785	763	733	711	681	775	723	481	222	500	500	1	1	96138465	713	-10.75	2.15	12	0.04	-69.00	345.00	872	20230414	-14.91	446	20230314	66.37	872	-14.91	20230414	446	66.37	20230314	872	-14.91	20230414	446	66.37	20230314	0.30	N	000040	500	480 억	44293085	N	N	0	N	N
26	20230922	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	743	15	2	2.06	971709534	1329714	86.35	729	755	703	946	510	728	730.75	46.04	32457	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	714	-10.77	2.15	12	1.38	-69.00	345.00	872	20230414	-14.79	446	20230314	66.59	872	-14.79	20230414	446	66.59	20230314	872	-14.79	20230414	446	66.59	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
27	20230922	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	743	15	2	2.06	886282423	1215144	78.91	729	755	703	946	510	728	729.36	46.04	32938	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	714	-10.77	2.15	12	1.26	-69.00	345.00	872	20230414	-14.79	446	20230314	66.59	872	-14.79	20230414	446	66.59	20230314	872	-14.79	20230414	446	66.59	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
28	20230922	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	746	18	2	2.47	804230827	1104822	71.75	729	755	703	946	510	728	727.93	46.04	32701	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	717	-10.81	2.16	12	1.15	-69.00	345.00	872	20230414	-14.45	446	20230314	67.26	872	-14.45	20230414	446	67.26	20230314	872	-14.45	20230414	446	67.26	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
29	20230922	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	731	3	2	0.41	509452923	708776	46.03	729	747	703	946	510	728	718.78	46.04	57199	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	703	-10.59	2.12	12	0.74	-69.00	345.00	872	20230414	-16.17	446	20230314	63.90	872	-16.17	20230414	446	63.90	20230314	872	-16.17	20230414	446	63.90	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
30	20230922	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	729	1	2	0.14	454956321	634026	41.17	729	747	703	946	510	728	717.57	46.04	60997	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	701	-10.57	2.11	12	0.66	-69.00	345.00	872	20230414	-16.40	446	20230314	63.45	872	-16.40	20230414	446	63.45	20230314	872	-16.40	20230414	446	63.45	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
31	20230922	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	723	-5	5	-0.69	358514511	502686	32.65	729	738	703	946	510	728	713.20	46.04	47030	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	695	-10.48	2.10	12	0.52	-69.00	345.00	872	20230414	-17.09	446	20230314	62.11	872	-17.09	20230414	446	62.11	20230314	872	-17.09	20230414	446	62.11	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
32	20230922	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	714	-14	5	-1.92	282572540	396442	25.75	729	738	703	946	510	728	712.77	46.04	21705	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	686	-10.35	2.07	12	0.41	-69.00	345.00	872	20230414	-18.12	446	20230314	60.09	872	-18.12	20230414	446	60.09	20230314	872	-18.12	20230414	446	60.09	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
33	20230922	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	738	10	2	1.37	3994999	5480	0.36	729	738	729	946	510	728	729.01	46.04	-844	774	750	725	701	676	763	714	481	218	500	490	1	1	96138465	710	-10.70	2.14	12	0.01	-69.00	345.00	872	20230414	-15.37	446	20230314	65.47	872	-15.37	20230414	446	65.47	20230314	872	-15.37	20230414	446	65.47	20230314	0.29	N	000040	500	480 억	44258009	N	N	0	N	N
34	20230921	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	728	13	2	1.82	1107115704	1512755	82.44	710	749	700	929	501	715	731.86	45.90	120244	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	700	-10.55	2.11	12	1.57	-69.00	345.00	872	20230414	-16.51	446	20230314	63.23	872	-16.51	20230414	446	63.23	20230314	872	-16.51	20230414	446	63.23	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
35	20230921	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	729	14	2	1.96	1069609057	1461217	79.63	710	749	700	929	501	715	732.00	45.90	118195	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	701	-10.57	2.11	12	1.52	-69.00	345.00	872	20230414	-16.40	446	20230314	63.45	872	-16.40	20230414	446	63.45	20230314	872	-16.40	20230414	446	63.45	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
36	20230921	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	745	30	2	4.20	943532343	1290321	70.32	710	749	700	929	501	715	731.24	45.90	125608	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	716	-10.80	2.16	12	1.34	-69.00	345.00	872	20230414	-14.56	446	20230314	67.04	872	-14.56	20230414	446	67.04	20230314	872	-14.56	20230414	446	67.04	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
37	20230921	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	738	23	2	3.22	780460217	1070825	58.36	710	744	700	929	501	715	728.84	45.90	96957	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	710	-10.70	2.14	12	1.11	-69.00	345.00	872	20230414	-15.37	446	20230314	65.47	872	-15.37	20230414	446	65.47	20230314	872	-15.37	20230414	446	65.47	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
38	20230921	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	728	13	2	1.82	651083755	895187	48.78	710	743	700	929	501	715	727.32	45.90	67790	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	700	-10.55	2.11	12	0.93	-69.00	345.00	872	20230414	-16.51	446	20230314	63.23	872	-16.51	20230414	446	63.23	20230314	872	-16.51	20230414	446	63.23	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
39	20230921	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	737	22	2	3.08	594987249	818360	44.60	710	743	700	929	501	715	727.05	45.90	71710	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	709	-10.68	2.14	12	0.85	-69.00	345.00	872	20230414	-15.48	446	20230314	65.25	872	-15.48	20230414	446	65.25	20230314	872	-15.48	20230414	446	65.25	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
40	20230921	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	732	17	2	2.38	323769769	446353	24.32	710	741	700	929	501	715	725.37	45.90	-14521	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	704	-10.61	2.12	12	0.46	-69.00	345.00	872	20230414	-16.06	446	20230314	64.13	872	-16.06	20230414	446	64.13	20230314	872	-16.06	20230414	446	64.13	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
41	20230921	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	710	-5	5	-0.70	3080541	4338	0.24	710	714	710	929	501	715	710.13	45.90	-78	803	758	723	678	643	741	661	481	214	500	480	1	1	96138465	683	-10.29	2.06	12	0.00	-69.00	345.00	872	20230414	-18.58	446	20230314	59.19	872	-18.58	20230414	446	59.19	20230314	872	-18.58	20230414	446	59.19	20230314	0.29	N	000040	500	480 억	44131638	N	N	0	N	N
42	20230920	160105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	715	-50	5	-6.54	1323216330	1823212	61.77	764	768	688	994	536	765	725.76	46.01	-56080	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	687	-10.36	2.07	12	1.90	-69.00	345.00	872	20230414	-18.00	446	20230314	60.31	872	-18.00	20230414	446	60.31	20230314	872	-18.00	20230414	446	60.31	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
43	20230920	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	715	-50	5	-6.54	1307541346	1801257	61.03	764	768	688	994	536	765	725.90	46.01	-54922	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	687	-10.36	2.07	12	1.87	-69.00	345.00	872	20230414	-18.00	446	20230314	60.31	872	-18.00	20230414	446	60.31	20230314	872	-18.00	20230414	446	60.31	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
44	20230920	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	707	-58	5	-7.58	1194961680	1642117	55.64	764	768	688	994	536	765	727.69	46.01	-76222	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	680	-10.25	2.05	12	1.71	-69.00	345.00	872	20230414	-18.92	446	20230314	58.52	872	-18.92	20230414	446	58.52	20230314	872	-18.92	20230414	446	58.52	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
45	20230920	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	715	-50	5	-6.54	854962825	1156512	39.18	764	768	688	994	536	765	739.26	46.01	-58429	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	687	-10.36	2.07	12	1.20	-69.00	345.00	872	20230414	-18.00	446	20230314	60.31	872	-18.00	20230414	446	60.31	20230314	872	-18.00	20230414	446	60.31	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
46	20230920	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	739	-26	5	-3.40	565515989	752944	25.51	764	768	733	994	536	765	751.07	46.01	-24708	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	710	-10.71	2.14	12	0.78	-69.00	345.00	872	20230414	-15.25	446	20230314	65.70	872	-15.25	20230414	446	65.70	20230314	872	-15.25	20230414	446	65.70	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
47	20230920	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	746	-19	5	-2.48	478535417	634911	21.51	764	768	739	994	536	765	753.70	46.01	-19167	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	717	-10.81	2.16	12	0.66	-69.00	345.00	872	20230414	-14.45	446	20230314	67.26	872	-14.45	20230414	446	67.26	20230314	872	-14.45	20230414	446	67.26	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
48	20230920	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	759	-6	5	-0.78	291424922	384725	13.04	764	768	745	994	536	765	757.49	46.01	66806	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	730	-11.00	2.20	12	0.40	-69.00	345.00	872	20230414	-12.96	446	20230314	70.18	872	-12.96	20230414	446	70.18	20230314	872	-12.96	20230414	446	70.18	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
49	20230920	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	760	-5	5	-0.65	19576327	25624	0.87	764	767	760	994	536	765	763.98	46.01	-1442	819	792	752	725	685	805	738	481	229	500	520	1	1	96138465	731	-11.01	2.20	12	0.03	-69.00	345.00	872	20230414	-12.84	446	20230314	70.40	872	-12.84	20230414	446	70.40	20230314	872	-12.84	20230414	446	70.40	20230314	0.39	N	000040	500	480 억	44230358	N	N	0	N	N
50	20230919	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	765	30	2	4.08	2174651723	2932482	52.24	735	779	712	955	515	735	741.57	45.75	217696	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	735	-11.09	2.22	12	3.05	-69.00	345.00	872	20230414	-12.27	446	20230314	71.52	872	-12.27	20230414	446	71.52	20230314	872	-12.27	20230414	446	71.52	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
51	20230919	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	765	30	2	4.08	2014663340	2723482	48.51	735	779	712	955	515	735	739.74	45.75	197956	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	735	-11.09	2.22	12	2.83	-69.00	345.00	872	20230414	-12.27	446	20230314	71.52	872	-12.27	20230414	446	71.52	20230314	872	-12.27	20230414	446	71.52	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
52	20230919	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	746	11	2	1.50	1165471902	1605539	28.60	735	752	712	955	515	735	725.91	45.75	-39211	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	717	-10.81	2.16	12	1.67	-69.00	345.00	872	20230414	-14.45	446	20230314	67.26	872	-14.45	20230414	446	67.26	20230314	872	-14.45	20230414	446	67.26	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
53	20230919	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	718	-17	5	-2.31	926399902	1279400	22.79	735	752	713	955	515	735	724.09	45.75	-35753	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	690	-10.41	2.08	12	1.33	-69.00	345.00	872	20230414	-17.66	446	20230314	60.99	872	-17.66	20230414	446	60.99	20230314	872	-17.66	20230414	446	60.99	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
54	20230919	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	718	-17	5	-2.31	734813333	1012664	18.04	735	752	713	955	515	735	725.62	45.75	150597	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	690	-10.41	2.08	12	1.05	-69.00	345.00	872	20230414	-17.66	446	20230314	60.99	872	-17.66	20230414	446	60.99	20230314	872	-17.66	20230414	446	60.99	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
55	20230919	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	732	-3	5	-0.41	551979352	760837	13.55	735	752	713	955	515	735	725.49	45.75	156896	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	704	-10.61	2.12	12	0.79	-69.00	345.00	872	20230414	-16.06	446	20230314	64.13	872	-16.06	20230414	446	64.13	20230314	872	-16.06	20230414	446	64.13	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
56	20230919	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	721	-14	5	-1.90	374714897	515631	9.19	735	752	713	955	515	735	726.71	45.75	101605	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	693	-10.45	2.09	12	0.54	-69.00	345.00	872	20230414	-17.32	446	20230314	61.66	872	-17.32	20230414	446	61.66	20230314	872	-17.32	20230414	446	61.66	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
57	20230919	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	732	-3	5	-0.41	15745182	21456	0.38	735	735	731	955	515	735	733.84	45.75	4103	849	791	747	689	645	770	668	481	220	500	490	1	1	96138465	704	-10.61	2.12	12	0.02	-69.00	345.00	872	20230414	-16.06	446	20230314	64.13	872	-16.06	20230414	446	64.13	20230314	872	-16.06	20230414	446	64.13	20230314	0.35	N	000040	500	480 억	43981331	N	N	0	N	N
58	20230918	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	735	39	2	5.60	4122386273	5599033	115.71	805	805	703	904	488	696	736.27	46.00	-242899	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	707	-10.65	2.13	12	5.82	-69.00	345.00	872	20230414	-15.71	446	20230314	64.80	872	-15.71	20230414	446	64.80	20230314	872	-15.71	20230414	446	64.80	20230314	0.34	N	000040	500	480 억	44220227	N	N	0	N	N
59	20230918	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	734	38	2	5.46	3977760917	5400999	111.62	805	805	703	904	488	696	736.49	46.00	-248399	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	706	-10.64	2.13	12	5.62	-69.00	345.00	872	20230414	-15.83	446	20230314	64.57	872	-15.83	20230414	446	64.57	20230314	872	-15.83	20230414	446	64.57	20230314	0.34	N	000040	500	480 억	44220227	N	N	0	N	N
60	20230918	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	723	27	2	3.88	3848224869	5222540	107.93	805	805	703	904	488	696	736.85	46.00	-269396	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	695	-10.48	2.10	12	5.43	-69.00	345.00	872	20230414	-17.09	446	20230314	62.11	872	-17.09	20230414	446	62.11	20230314	872	-17.09	20230414	446	62.11	20230314	0.34	N	000040	500	480 억	44220227	N	N	0	N	N
61	20230918	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	723	27	2	3.88	3547739189	4804938	99.30	805	805	703	904	488	696	738.35	46.00	-309433	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	695	-10.48	2.10	12	5.00	-69.00	345.00	872	20230414	-17.09	446	20230314	62.11	872	-17.09	20230414	446	62.11	20230314	872	-17.09	20230414	446	62.11	20230314	0.34	N	000040	500	480 억	44220227	N	N	0	N	N
62	20230918	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	730	34	2	4.89	3427636987	4639348	95.88	805	805	703	904	488	696	738.82	46.00	-296106	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	702	-10.58	2.12	12	4.83	-69.00	345.00	872	20230414	-16.28	446	20230314	63.68	872	-16.28	20230414	446	63.68	20230314	872	-16.28	20230414	446	63.68	20230314	0.34	N	000040	500	480 억	44220227	N	N	0	N	N
63	20230918	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	746	50	2	7.18	3075616705	4160537	85.98	805	805	703	904	488	696	739.24	46.00	-303589	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	717	-10.81	2.16	12	4.33	-69.00	345.00	872	20230414	-14.45	446	20230314	67.26	872	-14.45	20230414	446	67.26	20230314	872	-14.45	20230414	446	67.26	20230314	0.34	N	000040	500	480 억	44220227	N	N	0	N	N
64	20230918	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	716	20	2	2.87	2253661688	3043416	62.89	805	805	703	904	488	696	740.50	46.00	-462627	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	688	-10.38	2.08	12	3.17	-69.00	345.00	872	20230414	-17.89	446	20230314	60.54	872	-17.89	20230414	446	60.54	20230314	872	-17.89	20230414	446	60.54	20230314	0.34	N	000040	500	480 억	44220227	N	N	0	N	N
65	20230918	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	696	0	3	0.00	0	0	0.00	0	0	0	904	488	696	0.00	46.00	0	754	725	680	651	606	739	665	481	208	500	470	1	1	96138465	669	-10.09	2.02	12	0.00	-69.00	345.00	872	20230414	-20.18	446	20230314	56.05	872	-20.18	20230414	446	56.05	20230314	872	-20.18	20230414	446	56.05	20230314	0.34	N	000040	500	480 억	44220227	Y	N	0	N	N
66	20230915	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	696	50	2	7.74	3296622017	4787618	275.68	638	709	635	839	453	646	688.57	45.54	516682	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	669	-10.09	2.02	12	4.98	-69.00	345.00	872	20230414	-20.18	446	20230314	56.05	872	-20.18	20230414	446	56.05	20230314	872	-20.18	20230414	446	56.05	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
67	20230915	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	703	57	2	8.82	3147550435	4574311	263.40	638	709	635	839	453	646	688.09	45.54	512170	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	676	-10.19	2.04	12	4.76	-69.00	345.00	872	20230414	-19.38	446	20230314	57.62	872	-19.38	20230414	446	57.62	20230314	872	-19.38	20230414	446	57.62	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
68	20230915	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	689	43	2	6.66	2842873677	4136546	238.19	638	709	635	839	453	646	687.26	45.54	333496	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	662	-9.99	2.00	12	4.30	-69.00	345.00	872	20230414	-20.99	446	20230314	54.48	872	-20.99	20230414	446	54.48	20230314	872	-20.99	20230414	446	54.48	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
69	20230915	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	690	44	2	6.81	2666282296	3880574	223.45	638	709	635	839	453	646	687.08	45.54	307389	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	663	-10.00	2.00	12	4.04	-69.00	345.00	872	20230414	-20.87	446	20230314	54.71	872	-20.87	20230414	446	54.71	20230314	872	-20.87	20230414	446	54.71	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
70	20230915	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	697	51	2	7.89	2299424159	3351375	192.98	638	709	635	839	453	646	686.11	45.54	354294	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	670	-10.10	2.02	12	3.49	-69.00	345.00	872	20230414	-20.07	446	20230314	56.28	872	-20.07	20230414	446	56.28	20230314	872	-20.07	20230414	446	56.28	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
71	20230915	110100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	692	46	2	7.12	1711124363	2511743	144.63	638	705	635	839	453	646	681.25	45.54	199104	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	665	-10.03	2.01	12	2.61	-69.00	345.00	872	20230414	-20.64	446	20230314	55.16	872	-20.64	20230414	446	55.16	20230314	872	-20.64	20230414	446	55.16	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
72	20230915	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	669	23	2	3.56	512691689	778761	44.84	638	678	635	839	453	646	658.34	45.54	103314	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	643	-9.70	1.94	12	0.81	-69.00	345.00	872	20230414	-23.28	446	20230314	50.00	872	-23.28	20230414	446	50.00	20230314	872	-23.28	20230414	446	50.00	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
73	20230915	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	641	-5	5	-0.77	8162728	12776	0.74	638	653	638	839	453	646	638.91	45.54	464	688	666	648	626	608	658	618	481	193	500	430	1	1	96138465	616	-9.29	1.86	12	0.01	-69.00	345.00	872	20230414	-26.49	446	20230314	43.72	872	-26.49	20230414	446	43.72	20230314	872	-26.49	20230414	446	43.72	20230314	0.33	N	000040	500	480 억	43780172	N	N	9	N	N
74	20230914	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	646	-18	5	-2.71	1116028226	1726971	31.91	664	670	630	863	465	664	646.23	45.27	222520	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	621	-9.36	1.87	12	1.80	-69.00	345.00	872	20230414	-25.92	446	20230314	44.84	872	-25.92	20230414	446	44.84	20230314	872	-25.92	20230414	446	44.84	20230314	0.28	N	000040	500	480 억	43522848	N	N	9	N	N
75	20230914	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	647	-17	5	-2.56	1087969391	1683467	31.10	664	670	630	863	465	664	646.27	45.27	224364	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	622	-9.38	1.88	12	1.75	-69.00	345.00	872	20230414	-25.80	446	20230314	45.07	872	-25.80	20230414	446	45.07	20230314	872	-25.80	20230414	446	45.07	20230314	0.28	N	000040	500	480 억	43522848	N	N	6	N	N
76	20230914	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	645	-19	5	-2.86	980041201	1516556	28.02	664	670	630	863	465	664	646.23	45.27	209467	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	620	-9.35	1.87	12	1.58	-69.00	345.00	872	20230414	-26.03	446	20230314	44.62	872	-26.03	20230414	446	44.62	20230314	872	-26.03	20230414	446	44.62	20230314	0.28	N	000040	500	480 억	43522848	N	N	6	N	N
77	20230914	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	642	-22	5	-3.31	908784776	1406222	25.98	664	670	630	863	465	664	646.26	45.27	181122	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	617	-9.30	1.86	12	1.46	-69.00	345.00	872	20230414	-26.38	446	20230314	43.95	872	-26.38	20230414	446	43.95	20230314	872	-26.38	20230414	446	43.95	20230314	0.28	N	000040	500	480 억	43522848	N	N	6	N	N
78	20230914	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	644	-20	5	-3.01	855532048	1323285	24.45	664	670	630	863	465	664	646.52	45.27	195471	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	619	-9.33	1.87	12	1.38	-69.00	345.00	872	20230414	-26.15	446	20230314	44.39	872	-26.15	20230414	446	44.39	20230314	872	-26.15	20230414	446	44.39	20230314	0.28	N	000040	500	480 억	43522848	N	N	6	N	N
79	20230914	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	642	-22	5	-3.31	794685483	1227850	22.68	664	670	630	863	465	664	647.22	45.27	198756	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	617	-9.30	1.86	12	1.28	-69.00	345.00	872	20230414	-26.38	446	20230314	43.95	872	-26.38	20230414	446	43.95	20230314	872	-26.38	20230414	446	43.95	20230314	0.28	N	000040	500	480 억	43522848	N	N	6	N	N
80	20230914	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	648	-16	5	-2.41	520853209	799483	14.77	664	670	630	863	465	664	651.49	45.27	80533	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	623	-9.39	1.88	12	0.83	-69.00	345.00	872	20230414	-25.69	446	20230314	45.29	872	-25.69	20230414	446	45.29	20230314	872	-25.69	20230414	446	45.29	20230314	0.28	N	000040	500	480 억	43522848	N	N	6	N	N
81	20230914	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	660	-4	5	-0.60	22448431	33917	0.63	664	664	653	863	465	664	661.86	45.27	-3317	726	694	676	644	626	711	661	481	199	500	450	1	1	96138465	635	-9.57	1.91	12	0.04	-69.00	345.00	872	20230414	-24.31	446	20230314	47.98	872	-24.31	20230414	446	47.98	20230314	872	-24.31	20230414	446	47.98	20230314	0.28	N	000040	500	480 억	43522848	N	N	6	N	N
82	20230913	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	664	11	2	1.68	3652536060	5384973	50.62	658	708	658	848	458	653	678.33	45.12	118422	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	638	-9.62	1.92	12	5.60	-69.00	345.00	872	20230414	-23.85	446	20230314	48.88	872	-23.85	20230414	446	48.88	20230314	872	-23.85	20230414	446	48.88	20230314	0.22	N	000040	500	480 억	43379803	N	N	6	N	N
83	20230913	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	670	17	2	2.60	3460681320	5098772	47.93	658	708	658	848	458	653	678.73	45.12	126465	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	644	-9.71	1.94	12	5.30	-69.00	345.00	872	20230414	-23.17	446	20230314	50.22	872	-23.17	20230414	446	50.22	20230314	872	-23.17	20230414	446	50.22	20230314	0.22	N	000040	500	480 억	43379803	N	N	7	N	N
84	20230913	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	669	16	2	2.45	3237690469	4763593	44.78	658	708	658	848	458	653	679.68	45.12	147689	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	643	-9.70	1.94	12	4.95	-69.00	345.00	872	20230414	-23.28	446	20230314	50.00	872	-23.28	20230414	446	50.00	20230314	872	-23.28	20230414	446	50.00	20230314	0.22	N	000040	500	480 억	43379803	N	N	7	N	N
85	20230913	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	676	23	2	3.52	2864674174	4210251	39.58	658	708	658	848	458	653	680.41	45.12	198515	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	650	-9.80	1.96	12	4.38	-69.00	345.00	872	20230414	-22.48	446	20230314	51.57	872	-22.48	20230414	446	51.57	20230314	872	-22.48	20230414	446	51.57	20230314	0.22	N	000040	500	480 억	43379803	N	N	7	N	N
86	20230913	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	692	39	2	5.97	2313903120	3402619	31.99	658	708	658	848	458	653	680.04	45.12	116026	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	665	-10.03	2.01	12	3.54	-69.00	345.00	872	20230414	-20.64	446	20230314	55.16	872	-20.64	20230414	446	55.16	20230314	872	-20.64	20230414	446	55.16	20230314	0.22	N	000040	500	480 억	43379803	N	N	7	N	N
87	20230913	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	667	14	2	2.14	1414366313	2100684	19.75	658	692	658	848	458	653	673.29	45.12	152373	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	641	-9.67	1.93	12	2.19	-69.00	345.00	872	20230414	-23.51	446	20230314	49.55	872	-23.51	20230414	446	49.55	20230314	872	-23.51	20230414	446	49.55	20230314	0.22	N	000040	500	480 억	43379803	N	N	7	N	N
88	20230913	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	665	12	2	1.84	1127561320	1673514	15.73	658	692	658	848	458	653	673.77	45.12	65851	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	639	-9.64	1.93	12	1.74	-69.00	345.00	872	20230414	-23.74	446	20230314	49.10	872	-23.74	20230414	446	49.10	20230314	872	-23.74	20230414	446	49.10	20230314	0.22	N	000040	500	480 억	43379803	N	N	7	N	N
89	20230913	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	669	16	2	2.45	60443394	91210	0.86	658	670	658	848	458	653	662.73	45.12	1419	763	707	669	613	575	736	642	481	195	500	440	1	1	96138465	643	-9.70	1.94	12	0.09	-69.00	345.00	872	20230414	-23.28	446	20230314	50.00	872	-23.28	20230414	446	50.00	20230314	872	-23.28	20230414	446	50.00	20230314	0.22	N	000040	500	480 억	43379803	N	N	7	N	N
90	20230912	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	653	11	2	1.71	7127581745	10515327	107.93	640	725	631	834	450	642	677.84	45.30	-191436	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	628	-9.46	1.89	12	10.94	-69.00	345.00	872	20230414	-25.11	446	20230314	46.41	872	-25.11	20230414	446	46.41	20230314	872	-25.11	20230414	446	46.41	20230314	0.19	N	000040	500	480 억	43551450	N	N	7	N	N
91	20230912	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	649	7	2	1.09	7003110318	10323463	105.96	640	725	631	834	450	642	678.37	45.30	-206921	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	624	-9.41	1.88	12	10.74	-69.00	345.00	872	20230414	-25.57	446	20230314	45.52	872	-25.57	20230414	446	45.52	20230314	872	-25.57	20230414	446	45.52	20230314	0.19	N	000040	500	480 억	43551450	N	N	9	N	N
92	20230912	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	651	9	2	1.40	6758456924	9946909	102.10	640	725	631	834	450	642	679.45	45.30	-216489	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	626	-9.43	1.89	12	10.35	-69.00	345.00	872	20230414	-25.34	446	20230314	45.96	872	-25.34	20230414	446	45.96	20230314	872	-25.34	20230414	446	45.96	20230314	0.19	N	000040	500	480 억	43551450	N	N	9	N	N
93	20230912	130100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	664	22	2	3.43	6249036100	9169791	94.12	640	725	631	834	450	642	681.48	45.30	-184310	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	638	-9.62	1.92	12	9.54	-69.00	345.00	872	20230414	-23.85	446	20230314	48.88	872	-23.85	20230414	446	48.88	20230314	872	-23.85	20230414	446	48.88	20230314	0.19	N	000040	500	480 억	43551450	N	N	9	N	N
94	20230912	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	703	61	2	9.50	2545182929	3806322	39.07	640	703	631	834	450	642	668.67	45.30	-24473	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	676	-10.19	2.04	12	3.96	-69.00	345.00	872	20230414	-19.38	446	20230314	57.62	872	-19.38	20230414	446	57.62	20230314	872	-19.38	20230414	446	57.62	20230314	0.19	N	000040	500	480 억	43551450	Y	N	9	N	N
95	20230912	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	653	11	2	1.71	1516189480	2293951	23.55	640	681	631	834	450	642	660.95	45.30	-33295	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	628	-9.46	1.89	12	2.39	-69.00	345.00	872	20230414	-25.11	446	20230314	46.41	872	-25.11	20230414	446	46.41	20230314	872	-25.11	20230414	446	46.41	20230314	0.19	N	000040	500	480 억	43551450	N	N	9	N	N
96	20230912	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	665	23	2	3.58	1155454582	1747020	17.93	640	681	631	834	450	642	661.39	45.30	-68042	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	639	-9.64	1.93	12	1.82	-69.00	345.00	872	20230414	-23.74	446	20230314	49.10	872	-23.74	20230414	446	49.10	20230314	872	-23.74	20230414	446	49.10	20230314	0.19	N	000040	500	480 억	43551450	N	N	9	N	N
97	20230912	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	640	-2	5	-0.31	64297574	100844	1.04	640	641	632	834	450	642	637.58	45.30	-25772	772	706	653	587	534	740	621	481	192	500	430	1	1	96138465	615	-9.28	1.86	12	0.10	-69.00	345.00	872	20230414	-26.61	446	20230314	43.50	872	-26.61	20230414	446	43.50	20230314	872	-26.61	20230414	446	43.50	20230314	0.19	N	000040	500	480 억	43551450	N	N	9	N	N
98	20230911	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	642	28	2	4.56	6435548538	9693812	95.09	611	719	600	798	430	614	663.90	45.24	111760	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	617	-9.30	1.86	12	10.08	-69.00	345.00	872	20230414	-26.38	446	20230314	43.95	872	-26.38	20230414	446	43.95	20230314	872	-26.38	20230414	446	43.95	20230314	0.22	N	000040	500	480 억	43492191	N	N	9	N	N
99	20230911	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	633	19	2	3.09	6311254024	9497927	93.17	611	719	600	798	430	614	664.49	45.24	76855	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	609	-9.17	1.83	12	9.88	-69.00	345.00	872	20230414	-27.41	446	20230314	41.93	872	-27.41	20230414	446	41.93	20230314	872	-27.41	20230414	446	41.93	20230314	0.22	N	000040	500	480 억	43492191	N	N	14	N	N
100	20230911	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	637	23	2	3.75	5384724644	8058255	79.04	611	719	600	798	430	614	668.22	45.24	15528	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	612	-9.23	1.85	12	8.38	-69.00	345.00	872	20230414	-26.95	446	20230314	42.83	872	-26.95	20230414	446	42.83	20230314	872	-26.95	20230414	446	42.83	20230314	0.22	N	000040	500	480 억	43492191	N	N	14	N	N
101	20230911	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	645	31	2	5.05	4790686382	7128316	69.92	611	719	600	798	430	614	672.06	45.24	-52043	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	620	-9.35	1.87	12	7.41	-69.00	345.00	872	20230414	-26.03	446	20230314	44.62	872	-26.03	20230414	446	44.62	20230314	872	-26.03	20230414	446	44.62	20230314	0.22	N	000040	500	480 억	43492191	N	N	14	N	N
102	20230911	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	633	19	2	3.09	1378979048	2149339	21.08	611	667	600	798	430	614	641.58	45.24	38273	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	609	-9.17	1.83	12	2.24	-69.00	345.00	872	20230414	-27.41	446	20230314	41.93	872	-27.41	20230414	446	41.93	20230314	872	-27.41	20230414	446	41.93	20230314	0.22	N	000040	500	480 억	43492191	N	N	14	N	N
103	20230911	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	632	18	2	2.93	1258870790	1960016	19.23	611	667	600	798	430	614	642.28	45.24	35077	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	608	-9.16	1.83	12	2.04	-69.00	345.00	872	20230414	-27.52	446	20230314	41.70	872	-27.52	20230414	446	41.70	20230314	872	-27.52	20230414	446	41.70	20230314	0.22	N	000040	500	480 억	43492191	N	N	14	N	N
104	20230911	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	646	32	2	5.21	1107032571	1723794	16.91	611	667	600	798	430	614	642.21	45.24	17116	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	621	-9.36	1.87	12	1.79	-69.00	345.00	872	20230414	-25.92	446	20230314	44.84	872	-25.92	20230414	446	44.84	20230314	872	-25.92	20230414	446	44.84	20230314	0.22	N	000040	500	480 억	43492191	N	N	14	N	N
105	20230911	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	600	-14	5	-2.28	50491151	83243	0.82	611	612	600	798	430	614	606.55	45.24	-4320	756	685	633	562	510	720	597	481	184	500	410	1	1	96138465	577	-8.70	1.74	12	0.09	-69.00	345.00	872	20230414	-31.19	446	20230314	34.53	872	-31.19	20230414	446	34.53	20230314	872	-31.19	20230414	446	34.53	20230314	0.22	N	000040	500	480 억	43492191	N	N	14	N	N
106	20230908	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	614	13	2	2.16	6568396141	10173249	170.93	604	704	581	781	421	601	645.71	45.17	44850	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	590	-8.90	1.78	12	10.58	-69.00	345.00	872	20230414	-29.59	446	20230314	37.67	872	-29.59	20230414	446	37.67	20230314	872	-29.59	20230414	446	37.67	20230314	0.18	N	000040	500	480 억	43428286	N	N	14	N	N
107	20230908	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	617	16	2	2.66	6480368823	10029914	168.52	604	704	581	781	421	601	646.14	45.17	51821	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	593	-8.94	1.79	12	10.43	-69.00	345.00	872	20230414	-29.24	446	20230314	38.34	872	-29.24	20230414	446	38.34	20230314	872	-29.24	20230414	446	38.34	20230314	0.18	N	000040	500	480 억	43428286	N	N	21	N	N
108	20230908	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	619	18	2	3.00	6245414892	9648152	162.11	604	704	581	781	421	601	647.36	45.17	30980	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	595	-8.97	1.79	12	10.04	-69.00	345.00	872	20230414	-29.01	446	20230314	38.79	872	-29.01	20230414	446	38.79	20230314	872	-29.01	20230414	446	38.79	20230314	0.18	N	000040	500	480 억	43428286	N	N	21	N	N
109	20230908	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	621	20	2	3.33	6022994509	9292003	156.12	604	704	581	781	421	601	648.23	45.17	33694	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	597	-9.00	1.80	12	9.67	-69.00	345.00	872	20230414	-28.78	446	20230314	39.24	872	-28.78	20230414	446	39.24	20230314	872	-28.78	20230414	446	39.24	20230314	0.18	N	000040	500	480 억	43428286	N	N	21	N	N
110	20230908	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	623	22	2	3.66	5787631246	8910845	149.72	604	704	581	781	421	601	649.55	45.17	104963	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	599	-9.03	1.81	12	9.27	-69.00	345.00	872	20230414	-28.56	446	20230314	39.69	872	-28.56	20230414	446	39.69	20230314	872	-28.56	20230414	446	39.69	20230314	0.18	N	000040	500	480 억	43428286	N	N	21	N	N
111	20230908	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	624	23	2	3.83	5529844714	8496618	142.76	604	704	581	781	421	601	650.88	45.17	73734	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	600	-9.04	1.81	12	8.84	-69.00	345.00	872	20230414	-28.44	446	20230314	39.91	872	-28.44	20230414	446	39.91	20230314	872	-28.44	20230414	446	39.91	20230314	0.18	N	000040	500	480 억	43428286	N	N	21	N	N
112	20230908	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	644	43	2	7.15	3789211831	5748444	96.58	604	704	581	781	421	601	659.25	45.17	-23850	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	619	-9.33	1.87	12	5.98	-69.00	345.00	872	20230414	-26.15	446	20230314	44.39	872	-26.15	20230414	446	44.39	20230314	872	-26.15	20230414	446	44.39	20230314	0.18	N	000040	500	480 억	43428286	N	N	21	N	N
113	20230908	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	601	0	3	0.00	32666106	54170	0.91	604	605	601	781	421	601	603.39	45.17	-3525	723	661	628	566	533	645	550	481	180	500	400	1	1	96138465	578	-8.71	1.74	12	0.06	-69.00	345.00	872	20230414	-31.08	446	20230314	34.75	872	-31.08	20230414	446	34.75	20230314	872	-31.08	20230414	446	34.75	20230314	0.18	N	000040	500	480 억	43428286	N	N	21	N	N
114	20230907	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	601	-69	5	-10.30	3675331648	5936036	18.13	690	690	595	871	469	670	619.17	45.44	-238594	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	578	-8.71	1.74	12	6.17	-69.00	345.00	872	20230414	-31.08	446	20230314	34.75	872	-31.08	20230414	446	34.75	20230314	872	-31.08	20230414	446	34.75	20230314	0.13	N	000040	500	480 억	43684621	N	N	21	N	N
115	20230907	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	598	-72	5	-10.75	3551734129	5730516	17.50	690	690	595	871	469	670	619.79	45.44	-232991	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	575	-8.67	1.73	12	5.96	-69.00	345.00	872	20230414	-31.42	446	20230314	34.08	872	-31.42	20230414	446	34.08	20230314	872	-31.42	20230414	446	34.08	20230314	0.13	N	000040	500	480 억	43684621	N	N	28	N	N
116	20230907	140100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	600	-70	5	-10.45	3358252337	5407581	16.52	690	690	595	871	469	670	621.03	45.44	-223805	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	577	-8.70	1.74	12	5.62	-69.00	345.00	872	20230414	-31.19	446	20230314	34.53	872	-31.19	20230414	446	34.53	20230314	872	-31.19	20230414	446	34.53	20230314	0.13	N	000040	500	480 억	43684621	N	N	28	N	N
117	20230907	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	601	-69	5	-10.30	3120864744	5011404	15.31	690	690	595	871	469	670	622.75	45.44	-190427	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	578	-8.71	1.74	12	5.21	-69.00	345.00	872	20230414	-31.08	446	20230314	34.75	872	-31.08	20230414	446	34.75	20230314	872	-31.08	20230414	446	34.75	20230314	0.13	N	000040	500	480 억	43684621	N	N	28	N	N
118	20230907	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	600	-70	5	-10.45	2791680884	4463345	13.63	690	690	596	871	469	670	625.47	45.44	-115867	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	577	-8.70	1.74	12	4.64	-69.00	345.00	872	20230414	-31.19	446	20230314	34.53	872	-31.19	20230414	446	34.53	20230314	872	-31.19	20230414	446	34.53	20230314	0.13	N	000040	500	480 억	43684621	N	N	28	N	N
119	20230907	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	608	-62	5	-9.25	2408301220	3826531	11.69	690	690	607	871	469	670	629.37	45.44	-132199	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	585	-8.81	1.76	12	3.98	-69.00	345.00	872	20230414	-30.28	446	20230314	36.32	872	-30.28	20230414	446	36.32	20230314	872	-30.28	20230414	446	36.32	20230314	0.13	N	000040	500	480 억	43684621	N	N	28	N	N
120	20230907	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	612	-58	5	-8.66	1801071156	2844623	8.69	690	690	607	871	469	670	633.15	45.44	-80275	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	588	-8.87	1.77	12	2.96	-69.00	345.00	872	20230414	-29.82	446	20230314	37.22	872	-29.82	20230414	446	37.22	20230314	872	-29.82	20230414	446	37.22	20230314	0.13	N	000040	500	480 억	43684621	N	N	28	N	N
121	20230907	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	674	4	2	0.60	126272477	185169	0.57	690	690	672	871	469	670	681.93	45.44	-16772	830	750	700	620	570	735	605	481	201	500	450	1	1	96138465	648	-9.77	1.95	12	0.19	-69.00	345.00	872	20230414	-22.71	446	20230314	51.12	872	-22.71	20230414	446	51.12	20230314	872	-22.71	20230414	446	51.12	20230314	0.13	N	000040	500	480 억	43684621	N	N	28	N	N
122	20230906	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	670	49	2	7.89	23241526053	32561621	160.51	670	780	650	807	435	621	713.79	45.61	-98868	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	644	-9.71	1.94	12	33.87	-69.00	345.00	872	20230414	-23.17	446	20230314	50.22	872	-23.17	20230414	446	50.22	20230314	872	-23.17	20230414	446	50.22	20230314	0.13	N	000040	500	480 억	43852175	N	N	28	N	N
123	20230906	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	679	58	2	9.34	22567651165	31551733	155.53	670	780	668	807	435	621	715.26	45.61	-144529	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	653	-9.84	1.97	12	32.82	-69.00	345.00	872	20230414	-22.13	446	20230314	52.24	872	-22.13	20230414	446	52.24	20230314	872	-22.13	20230414	446	52.24	20230314	0.13	N	000040	500	480 억	43852175	N	N	0	N	N
124	20230906	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	707	86	2	13.85	20762951369	28949490	142.70	670	780	668	807	435	621	717.21	45.61	-144280	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	680	-10.25	2.05	12	30.11	-69.00	345.00	872	20230414	-18.92	446	20230314	58.52	872	-18.92	20230414	446	58.52	20230314	872	-18.92	20230414	446	58.52	20230314	0.13	N	000040	500	480 억	43852175	N	N	0	N	N
125	20230906	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	713	92	2	14.81	19435913786	27094049	133.56	670	780	668	807	435	621	717.35	45.61	-125915	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	685	-10.33	2.07	12	28.18	-69.00	345.00	872	20230414	-18.23	446	20230314	59.87	872	-18.23	20230414	446	59.87	20230314	872	-18.23	20230414	446	59.87	20230314	0.13	N	000040	500	480 억	43852175	N	N	0	N	N
126	20230906	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	723	102	2	16.43	17517570008	24418470	120.37	670	780	668	807	435	621	717.39	45.61	-119456	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	695	-10.48	2.10	12	25.40	-69.00	345.00	872	20230414	-17.09	446	20230314	62.11	872	-17.09	20230414	446	62.11	20230314	872	-17.09	20230414	446	62.11	20230314	0.13	N	000040	500	480 억	43852175	N	N	0	N	N
127	20230906	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	737	116	2	18.68	14544894124	20295066	100.04	670	780	668	807	435	621	716.67	45.61	-102525	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	709	-10.68	2.14	12	21.11	-69.00	345.00	872	20230414	-15.48	446	20230314	65.25	872	-15.48	20230414	446	65.25	20230314	872	-15.48	20230414	446	65.25	20230314	0.13	N	000040	500	480 억	43852175	N	N	0	N	N
128	20230906	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	706	85	2	13.69	10779119062	15027606	74.08	670	780	668	807	435	621	717.29	45.61	-63646	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	679	-10.23	2.05	12	15.63	-69.00	345.00	872	20230414	-19.04	446	20230314	58.30	872	-19.04	20230414	446	58.30	20230314	872	-19.04	20230414	446	58.30	20230314	0.13	N	000040	500	480 억	43852175	N	N	0	N	N
129	20230906	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	621	0	3	0.00	0	0	0.00	0	0	0	807	435	621	0.00	45.61	0	748	684	592	528	436	716	560	481	186	500	420	1	1	96138465	597	-9.00	1.80	12	0.00	-69.00	345.00	872	20230414	-28.78	446	20230314	39.24	872	-28.78	20230414	446	39.24	20230314	872	-28.78	20230414	446	39.24	20230314	0.13	N	000040	500	480 억	43852175	Y	N	0	N	N
130	20230905	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	621	116	2	22.97	12459364041	19799075	2645.16	506	656	500	656	354	505	629.32	45.92	-318660	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	597	-9.00	1.80	12	20.59	-69.00	345.00	872	20230414	-28.78	446	20230314	39.24	872	-28.78	20230414	446	39.24	20230314	872	-28.78	20230414	446	39.24	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
131	20230905	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	656	151	1	29.90	11007956173	17557049	2345.63	506	656	500	656	354	505	626.98	45.92	-383270	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	631	-9.51	1.90	12	18.26	-69.00	345.00	872	20230414	-24.77	446	20230314	47.09	872	-24.77	20230414	446	47.09	20230314	872	-24.77	20230414	446	47.09	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
132	20230905	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	608	103	2	20.40	8103597835	13007537	1737.81	506	656	500	656	354	505	622.99	45.92	-377203	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	585	-8.81	1.76	12	13.53	-69.00	345.00	872	20230414	-30.28	446	20230314	36.32	872	-30.28	20230414	446	36.32	20230314	872	-30.28	20230414	446	36.32	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
133	20230905	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	528	23	2	4.55	136794567	267535	35.74	506	539	500	656	354	505	511.31	45.92	-12738	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	508	-7.65	1.53	12	0.28	-69.00	345.00	872	20230414	-39.45	446	20230314	18.39	872	-39.45	20230414	446	18.39	20230314	872	-39.45	20230414	446	18.39	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
134	20230905	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	502	-3	5	-0.59	50994243	101632	13.58	506	506	500	656	354	505	501.75	45.92	-3995	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	483	-7.28	1.46	12	0.11	-69.00	345.00	872	20230414	-42.43	446	20230314	12.56	872	-42.43	20230414	446	12.56	20230314	872	-42.43	20230414	446	12.56	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
135	20230905	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	502	-3	5	-0.59	41598574	82870	11.07	506	506	500	656	354	505	501.97	45.92	-5017	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	483	-7.28	1.46	12	0.09	-69.00	345.00	872	20230414	-42.43	446	20230314	12.56	872	-42.43	20230414	446	12.56	20230314	872	-42.43	20230414	446	12.56	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
136	20230905	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	502	-3	5	-0.59	36210784	72117	9.63	506	506	500	656	354	505	502.11	45.92	-5137	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	483	-7.28	1.46	12	0.08	-69.00	345.00	872	20230414	-42.43	446	20230314	12.56	872	-42.43	20230414	446	12.56	20230314	872	-42.43	20230414	446	12.56	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
137	20230905	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	503	-2	5	-0.40	2418974	4784	0.64	506	506	503	656	354	505	505.64	45.92	-2000	557	530	509	482	461	544	496	481	151	500	340	1	1	96138465	484	-7.29	1.46	12	0.00	-69.00	345.00	872	20230414	-42.32	446	20230314	12.78	872	-42.32	20230414	446	12.78	20230314	872	-42.32	20230414	446	12.78	20230314	0.14	N	000040	500	480 억	44142662	N	N	67	N	N
138	20230904	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	505	7	2	1.41	379168708	747458	271.23	501	536	488	647	349	498	507.28	45.95	-18443	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	485	-7.32	1.46	12	0.78	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.14	N	000040	500	480 억	44179778	N	N	67	N	N
139	20230904	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	501	3	2	0.60	364566421	718470	260.71	501	536	488	647	349	498	507.42	45.95	-18378	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	482	-7.26	1.45	12	0.75	-69.00	345.00	872	20230414	-42.55	446	20230314	12.33	872	-42.55	20230414	446	12.33	20230314	872	-42.55	20230414	446	12.33	20230314	0.14	N	000040	500	480 억	44179778	N	N	1	N	N
140	20230904	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	503	5	2	1.00	350145927	689745	250.29	501	536	488	647	349	498	507.65	45.95	-14066	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	484	-7.29	1.46	12	0.72	-69.00	345.00	872	20230414	-42.32	446	20230314	12.78	872	-42.32	20230414	446	12.78	20230314	872	-42.32	20230414	446	12.78	20230314	0.14	N	000040	500	480 억	44179778	N	N	1	N	N
141	20230904	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	500	2	2	0.40	342680231	674823	244.87	501	536	488	647	349	498	507.81	45.95	-11992	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	481	-7.25	1.45	12	0.70	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억	44179778	N	N	1	N	N
142	20230904	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	506	8	2	1.61	334672635	658850	239.08	501	536	488	647	349	498	507.96	45.95	-11840	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	486	-7.33	1.47	12	0.69	-69.00	345.00	872	20230414	-41.97	446	20230314	13.45	872	-41.97	20230414	446	13.45	20230314	872	-41.97	20230414	446	13.45	20230314	0.14	N	000040	500	480 억	44179778	N	N	1	N	N
143	20230904	110100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	511	13	2	2.61	267605725	526514	191.06	501	536	488	647	349	498	508.26	45.95	-8163	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	491	-7.41	1.48	12	0.55	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.14	N	000040	500	480 억	44179778	N	N	1	N	N
144	20230904	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	499	1	2	0.20	51159150	102772	37.29	501	506	495	647	349	498	497.79	45.95	-30358	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	480	-7.23	1.45	12	0.11	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억	44179778	N	N	1	N	N
145	20230904	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	505	7	2	1.41	2697029	5369	1.95	501	506	501	647	349	498	502.33	45.95	-1445	508	503	493	488	478	505	490	481	149	500	330	1	1	96138465	485	-7.32	1.46	12	0.01	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.14	N	000040	500	480 억	44179778	N	N	1	N	N
146	20230901	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	498	11	2	2.26	135181420	275554	92.17	490	498	483	633	341	487	490.58	45.97	-12941	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	479	-7.22	1.44	12	0.29	-69.00	345.00	872	20230414	-42.89	446	20230314	11.66	872	-42.89	20230414	446	11.66	20230314	872	-42.89	20230414	446	11.66	20230314	0.14	N	000040	500	480 억	44192719	N	N	1	N	N
147	20230901	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	493	6	2	1.23	100768204	206240	68.98	490	496	483	633	341	487	488.60	45.97	-11786	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	474	-7.14	1.43	12	0.21	-69.00	345.00	872	20230414	-43.46	446	20230314	10.54	872	-43.46	20230414	446	10.54	20230314	872	-43.46	20230414	446	10.54	20230314	0.14	N	000040	500	480 억	44192719	N	N	0	N	N
148	20230901	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	490	3	2	0.62	77964851	159790	53.45	490	496	483	633	341	487	487.92	45.97	-3731	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	471	-7.10	1.42	12	0.17	-69.00	345.00	872	20230414	-43.81	446	20230314	9.87	872	-43.81	20230414	446	9.87	20230314	872	-43.81	20230414	446	9.87	20230314	0.14	N	000040	500	480 억	44192719	N	N	0	N	N
149	20230901	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	488	1	2	0.21	66833161	136987	45.82	490	496	483	633	341	487	487.88	45.97	903	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	469	-7.07	1.41	12	0.14	-69.00	345.00	872	20230414	-44.04	446	20230314	9.42	872	-44.04	20230414	446	9.42	20230314	872	-44.04	20230414	446	9.42	20230314	0.14	N	000040	500	480 억	44192719	N	N	0	N	N
150	20230901	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	487	0	3	0.00	62961481	129037	43.16	490	496	483	633	341	487	487.93	45.97	904	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	468	-7.06	1.41	12	0.13	-69.00	345.00	872	20230414	-44.15	446	20230314	9.19	872	-44.15	20230414	446	9.19	20230314	872	-44.15	20230414	446	9.19	20230314	0.14	N	000040	500	480 억	44192719	N	N	0	N	N
151	20230901	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	485	-2	5	-0.41	48946704	100184	33.51	490	496	483	633	341	487	488.57	45.97	-38	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	466	-7.03	1.41	12	0.10	-69.00	345.00	872	20230414	-44.38	446	20230314	8.74	872	-44.38	20230414	446	8.74	20230314	872	-44.38	20230414	446	8.74	20230314	0.14	N	000040	500	480 억	44192719	N	N	0	N	N
152	20230901	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	491	4	2	0.82	23356198	47559	15.91	490	496	487	633	341	487	491.10	45.97	-7966	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	472	-7.12	1.42	12	0.05	-69.00	345.00	872	20230414	-43.69	446	20230314	10.09	872	-43.69	20230414	446	10.09	20230314	872	-43.69	20230414	446	10.09	20230314	0.14	N	000040	500	480 억	44192719	N	N	0	N	N
153	20230901	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	490	3	2	0.62	1411200	2880	0.96	490	490	490	633	341	487	490.00	45.97	-477	504	495	489	480	474	492	477	481	146	500	330	1	1	96138465	471	-7.10	1.42	12	0.00	-69.00	345.00	872	20230414	-43.81	446	20230314	9.87	872	-43.81	20230414	446	9.87	20230314	872	-43.81	20230414	446	9.87	20230314	0.14	N	000040	500	480 억	44192719	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History