KissMeData/012280/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	785	-17	5	-2.12	35449821	44856	104.64	802	804	785	1042	562	802	790.30	0.52	-5358	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	406	5.57	0.60	12	0.09	141.00	1305.00	1015	20231121	-22.66	770	20240909	1.95	1000	-21.50	20240201	770	1.95	20240909	1015	-22.66	20231121	770	1.95	20240909	0.01	N	012280	500	275 억	267692	N	N	1	N	N
3	20240930	150308	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	-12	5	-1.50	29534991	37333	87.09	802	804	786	1042	562	802	791.12	0.52	-3245	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	408	5.60	0.61	12	0.07	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.01	N	012280	500	275 억	267692	N	N	18	N	N
4	20240930	140306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	-10	5	-1.25	22830268	28817	67.22	802	804	786	1042	562	802	792.25	0.52	-3923	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	409	5.62	0.61	12	0.06	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	267692	N	N	18	N	N
5	20240930	130305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	796	-6	5	-0.75	16326875	20570	47.98	802	804	786	1042	562	802	793.72	0.52	-3576	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	411	5.65	0.61	12	0.04	141.00	1305.00	1015	20231121	-21.58	770	20240909	3.38	1000	-20.40	20240201	770	3.38	20240909	1015	-21.58	20231121	770	3.38	20240909	0.01	N	012280	500	275 억	267692	N	N	18	N	N
6	20240930	120306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	794	-8	5	-1.00	16112805	20301	47.36	802	804	786	1042	562	802	793.69	0.52	-3318	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	410	5.63	0.61	12	0.04	141.00	1305.00	1015	20231121	-21.77	770	20240909	3.12	1000	-20.60	20240201	770	3.12	20240909	1015	-21.77	20231121	770	3.12	20240909	0.01	N	012280	500	275 억	267692	N	N	18	N	N
7	20240930	110305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	793	-9	5	-1.12	8647130	10829	25.26	802	804	786	1042	562	802	798.51	0.52	-1678	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	410	5.62	0.61	12	0.02	141.00	1305.00	1015	20231121	-21.87	770	20240909	2.99	1000	-20.70	20240201	770	2.99	20240909	1015	-21.87	20231121	770	2.99	20240909	0.01	N	012280	500	275 억	267692	N	N	18	N	N
8	20240930	100303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	803	1	2	0.12	4149085	5175	12.07	802	804	800	1042	562	802	801.76	0.52	-948	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	415	5.70	0.62	12	0.01	141.00	1305.00	1015	20231121	-20.89	770	20240909	4.29	1000	-19.70	20240201	770	4.29	20240909	1015	-20.89	20231121	770	4.29	20240909	0.01	N	012280	500	275 억	267692	N	N	18	N	N
9	20240930	090255	57	100.00	KOSPI		운수.장비	N	N	N	N	N	802	0	3	0.00	2541738	3169	7.39	802	803	802	1042	562	802	802.06	0.52	-434	819	810	803	794	787	807	791	276	240	500	570	1	1	51664505	414	5.69	0.61	12	0.01	141.00	1305.00	1015	20231121	-20.99	770	20240909	4.16	1000	-19.80	20240201	770	4.16	20240909	1015	-20.99	20231121	770	4.16	20240909	0.01	N	012280	500	275 억	267692	N	N	18	N	N
10	20240927	160304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	802	-3	5	-0.37	33537409	41672	127.11	809	812	796	1046	564	805	804.79	0.53	-5360	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	414	5.69	0.61	12	0.08	141.00	1305.00	1015	20231121	-20.99	770	20240909	4.16	1000	-19.80	20240201	770	4.16	20240909	1015	-20.99	20231121	770	4.16	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
11	20240927	150306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	801	-4	5	-0.50	31701998	39381	120.12	809	812	796	1046	564	805	805.01	0.53	-5000	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	414	5.68	0.61	12	0.08	141.00	1305.00	1015	20231121	-21.08	770	20240909	4.03	1000	-19.90	20240201	770	4.03	20240909	1015	-21.08	20231121	770	4.03	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
12	20240927	140307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	802	-3	5	-0.37	19657191	24391	74.40	809	812	796	1046	564	805	805.92	0.53	-4734	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	414	5.69	0.61	12	0.05	141.00	1305.00	1015	20231121	-20.99	770	20240909	4.16	1000	-19.80	20240201	770	4.16	20240909	1015	-20.99	20231121	770	4.16	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
13	20240927	130306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	808	3	2	0.37	18125991	22490	68.60	809	812	796	1046	564	805	805.96	0.53	-4633	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	417	5.73	0.62	12	0.04	141.00	1305.00	1015	20231121	-20.39	770	20240909	4.94	1000	-19.20	20240201	770	4.94	20240909	1015	-20.39	20231121	770	4.94	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
14	20240927	120303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	810	5	2	0.62	14583611	18088	55.17	809	812	796	1046	564	805	806.26	0.53	-3133	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	418	5.74	0.62	12	0.04	141.00	1305.00	1015	20231121	-20.20	770	20240909	5.19	1000	-19.00	20240201	770	5.19	20240909	1015	-20.20	20231121	770	5.19	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
15	20240927	110306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	811	6	2	0.75	13933795	17284	52.72	809	812	796	1046	564	805	806.17	0.53	-2617	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	419	5.75	0.62	12	0.03	141.00	1305.00	1015	20231121	-20.10	770	20240909	5.32	1000	-18.90	20240201	770	5.32	20240909	1015	-20.10	20231121	770	5.32	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
16	20240927	100305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	810	5	2	0.62	9649518	12000	36.60	809	812	796	1046	564	805	804.12	0.53	-2618	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	418	5.74	0.62	12	0.02	141.00	1305.00	1015	20231121	-20.20	770	20240909	5.19	1000	-19.00	20240201	770	5.19	20240909	1015	-20.20	20231121	770	5.19	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
17	20240927	090305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	0	3	0.00	825966	1026	3.13	809	809	805	1046	564	805	805.04	0.53	-536	811	808	804	801	797	806	799	276	241	500	570	1	1	51664505	416	5.71	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.69	770	20240909	4.55	1000	-19.50	20240201	770	4.55	20240909	1015	-20.69	20231121	770	4.55	20240909	0.01	N	012280	500	275 억	273052	N	N	18	N	N
18	20240926	160301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	6	2	0.75	26372934	32785	57.38	806	807	800	1038	560	799	804.42	0.54	-4123	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	416	5.71	0.62	12	0.06	141.00	1305.00	1015	20231121	-20.69	770	20240909	4.55	1000	-19.50	20240201	770	4.55	20240909	1015	-20.69	20231121	770	4.55	20240909	0.01	N	012280	500	275 억	277175	N	N	18	N	N
19	20240926	150304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	6	2	0.75	26165355	32527	56.93	806	807	800	1038	560	799	804.42	0.54	-4123	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	416	5.71	0.62	12	0.06	141.00	1305.00	1015	20231121	-20.69	770	20240909	4.55	1000	-19.50	20240201	770	4.55	20240909	1015	-20.69	20231121	770	4.55	20240909	0.01	N	012280	500	275 억	277175	N	N	15	N	N
20	20240926	140304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	6	2	0.75	25574555	31791	55.64	806	807	800	1038	560	799	804.46	0.54	-3613	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	416	5.71	0.62	12	0.06	141.00	1305.00	1015	20231121	-20.69	770	20240909	4.55	1000	-19.50	20240201	770	4.55	20240909	1015	-20.69	20231121	770	4.55	20240909	0.01	N	012280	500	275 억	277175	N	N	15	N	N
21	20240926	130305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	803	4	2	0.50	20199404	25101	43.93	806	807	800	1038	560	799	804.73	0.54	-2402	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	415	5.70	0.62	12	0.05	141.00	1305.00	1015	20231121	-20.89	770	20240909	4.29	1000	-19.70	20240201	770	4.29	20240909	1015	-20.89	20231121	770	4.29	20240909	0.01	N	012280	500	275 억	277175	N	N	15	N	N
22	20240926	120306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	6	2	0.75	2693662	3358	5.88	806	806	800	1038	560	799	802.16	0.54	-1607	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	416	5.71	0.62	12	0.01	141.00	1305.00	1015	20231121	-20.69	770	20240909	4.55	1000	-19.50	20240201	770	4.55	20240909	1015	-20.69	20231121	770	4.55	20240909	0.01	N	012280	500	275 억	277175	N	N	15	N	N
23	20240926	110305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	6	2	0.75	1280168	1596	2.79	806	806	800	1038	560	799	802.11	0.54	-48	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	416	5.71	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.69	770	20240909	4.55	1000	-19.50	20240201	770	4.55	20240909	1015	-20.69	20231121	770	4.55	20240909	0.01	N	012280	500	275 억	277175	N	N	15	N	N
24	20240926	100305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	806	7	2	0.88	1176284	1467	2.57	806	806	800	1038	560	799	801.83	0.54	-46	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	416	5.72	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.59	770	20240909	4.68	1000	-19.40	20240201	770	4.68	20240909	1015	-20.59	20231121	770	4.68	20240909	0.01	N	012280	500	275 억	277175	N	N	15	N	N
25	20240926	090303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	6	2	0.75	145077	180	0.32	806	806	805	1038	560	799	805.98	0.54	-12	809	803	797	791	785	807	795	276	239	500	570	1	1	51664505	416	5.71	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.69	770	20240909	4.55	1000	-19.50	20240201	770	4.55	20240909	1015	-20.69	20231121	770	4.55	20240909	0.01	N	012280	500	275 억	277175	N	N	15	N	N
26	20240925	160301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	799	9	2	1.14	45560836	57137	233.93	798	803	791	1027	553	790	797.41	0.55	-5727	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	413	5.67	0.61	12	0.11	141.00	1305.00	1015	20231121	-21.28	770	20240909	3.77	1000	-20.10	20240201	770	3.77	20240909	1015	-21.28	20231121	770	3.77	20240909	0.01	N	012280	500	275 억	282902	N	N	15	N	N
27	20240925	150303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	801	11	2	1.39	44376800	55651	227.84	798	803	791	1027	553	790	797.42	0.55	-5609	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	414	5.68	0.61	12	0.11	141.00	1305.00	1015	20231121	-21.08	770	20240909	4.03	1000	-19.90	20240201	770	4.03	20240909	1015	-21.08	20231121	770	4.03	20240909	0.01	N	012280	500	275 억	282902	N	N	0	N	N
28	20240925	140304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	802	12	2	1.52	38436783	48229	197.46	798	803	791	1027	553	790	796.98	0.55	-4521	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	414	5.69	0.61	12	0.09	141.00	1305.00	1015	20231121	-20.99	770	20240909	4.16	1000	-19.80	20240201	770	4.16	20240909	1015	-20.99	20231121	770	4.16	20240909	0.01	N	012280	500	275 억	282902	N	N	0	N	N
29	20240925	130304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	803	13	2	1.65	37579567	47160	193.08	798	803	791	1027	553	790	796.86	0.55	-3981	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	415	5.70	0.62	12	0.09	141.00	1305.00	1015	20231121	-20.89	770	20240909	4.29	1000	-19.70	20240201	770	4.29	20240909	1015	-20.89	20231121	770	4.29	20240909	0.01	N	012280	500	275 억	282902	N	N	0	N	N
30	20240925	120303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	802	12	2	1.52	32894242	41314	169.15	798	802	791	1027	553	790	796.21	0.55	-2647	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	414	5.69	0.61	12	0.08	141.00	1305.00	1015	20231121	-20.99	770	20240909	4.16	1000	-19.80	20240201	770	4.16	20240909	1015	-20.99	20231121	770	4.16	20240909	0.01	N	012280	500	275 억	282902	N	N	0	N	N
31	20240925	110303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	796	6	2	0.76	27089249	34043	139.38	798	798	791	1027	553	790	795.75	0.55	-2190	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	411	5.65	0.61	12	0.07	141.00	1305.00	1015	20231121	-21.58	770	20240909	3.38	1000	-20.40	20240201	770	3.38	20240909	1015	-21.58	20231121	770	3.38	20240909	0.01	N	012280	500	275 억	282902	N	N	0	N	N
32	20240925	100304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	2	2	0.25	5233263	6600	27.02	798	798	791	1027	553	790	792.95	0.55	-1511	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	409	5.62	0.61	12	0.01	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	282902	N	N	0	N	N
33	20240925	090303	57	100.00	KOSPI		운수.장비	N	N	N	N	N	797	7	2	0.89	65622	83	0.34	798	798	797	1027	553	790	797.43	0.55	-4	796	793	791	788	786	792	787	276	237	500	560	1	1	51664505	412	5.65	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.48	770	20240909	3.51	1000	-20.30	20240201	770	3.51	20240909	1015	-21.48	20231121	770	3.51	20240909	0.01	N	012280	500	275 억	282902	N	N	0	N	N
34	20240924	160302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	-2	5	-0.25	19326286	24425	42.24	792	794	789	1029	555	792	791.25	0.56	-5244	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	408	5.60	0.61	12	0.05	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
35	20240924	150301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	-2	5	-0.25	18345105	23183	40.09	792	794	789	1029	555	792	791.32	0.56	-5002	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	408	5.60	0.61	12	0.04	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
36	20240924	140301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	0	3	0.00	16015289	20234	34.99	792	794	789	1029	555	792	791.50	0.56	-4053	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	409	5.62	0.61	12	0.04	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
37	20240924	130301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	0	3	0.00	13819555	17459	30.19	792	794	789	1029	555	792	791.54	0.56	-3354	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	409	5.62	0.61	12	0.03	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
38	20240924	120302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	-2	5	-0.25	12274689	15505	26.81	792	794	789	1029	555	792	791.66	0.56	-2629	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	408	5.60	0.61	12	0.03	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
39	20240924	110302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	791	-1	5	-0.13	11014934	13912	24.06	792	794	789	1029	555	792	791.76	0.56	-1982	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	409	5.61	0.61	12	0.03	141.00	1305.00	1015	20231121	-22.07	770	20240909	2.73	1000	-20.90	20240201	770	2.73	20240909	1015	-22.07	20231121	770	2.73	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
40	20240924	100301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	0	3	0.00	8377912	10576	18.29	792	794	792	1029	555	792	792.16	0.56	-1006	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	409	5.62	0.61	12	0.02	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
41	20240924	090301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	794	2	2	0.25	748754	944	1.63	792	794	792	1029	555	792	793.17	0.56	-482	804	797	792	785	780	795	783	276	237	500	570	1	1	51664505	410	5.63	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.77	770	20240909	3.12	1000	-20.60	20240201	770	3.12	20240909	1015	-21.77	20231121	770	3.12	20240909	0.01	N	012280	500	275 억	288146	N	N	0	N	N
42	20240923	160301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	-3	5	-0.38	45721216	57827	202.32	795	799	787	1033	557	795	790.65	0.57	-4261	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	409	5.62	0.61	12	0.11	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
43	20240923	150301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	787	-8	5	-1.01	39271195	49635	173.66	795	799	787	1033	557	795	791.19	0.57	-4261	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	407	5.58	0.60	12	0.10	141.00	1305.00	1015	20231121	-22.46	770	20240909	2.21	1000	-21.30	20240201	770	2.21	20240909	1015	-22.46	20231121	770	2.21	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
44	20240923	140302	57	100.00	KOSPI		운수.장비	N	N	N	N	N	793	-2	5	-0.25	16744730	21097	73.81	795	799	788	1033	557	795	793.69	0.57	-2782	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	410	5.62	0.61	12	0.04	141.00	1305.00	1015	20231121	-21.87	770	20240909	2.99	1000	-20.70	20240201	770	2.99	20240909	1015	-21.87	20231121	770	2.99	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
45	20240923	130301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	795	0	3	0.00	15999990	20159	70.53	795	799	788	1033	557	795	793.68	0.57	-2747	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	411	5.64	0.61	12	0.04	141.00	1305.00	1015	20231121	-21.67	770	20240909	3.25	1000	-20.50	20240201	770	3.25	20240909	1015	-21.67	20231121	770	3.25	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
46	20240923	120301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	-3	5	-0.38	7979809	10046	35.15	795	799	791	1033	557	795	794.32	0.57	-1439	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	409	5.62	0.61	12	0.02	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
47	20240923	110301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	797	2	2	0.25	6483038	8156	28.54	795	799	791	1033	557	795	794.88	0.57	-1368	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	412	5.65	0.61	12	0.02	141.00	1305.00	1015	20231121	-21.48	770	20240909	3.51	1000	-20.30	20240201	770	3.51	20240909	1015	-21.48	20231121	770	3.51	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
48	20240923	100300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	799	4	2	0.50	3690915	4632	16.21	795	799	793	1033	557	795	796.88	0.57	-1381	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	413	5.67	0.61	12	0.01	141.00	1305.00	1015	20231121	-21.28	770	20240909	3.77	1000	-20.10	20240201	770	3.77	20240909	1015	-21.28	20231121	770	3.77	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
49	20240923	090301	57	100.00	KOSPI		운수.장비	N	N	N	N	N	795	0	3	0.00	170925	215	0.75	795	795	795	1033	557	795	795.00	0.57	-15	801	797	794	790	787	800	793	276	238	500	570	1	1	51664505	411	5.64	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.67	770	20240909	3.25	1000	-20.50	20240201	770	3.25	20240909	1015	-21.67	20231121	770	3.25	20240909	0.01	N	012280	500	275 억	292407	N	N	0	N	N
50	20240913	160250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	797	3	2	0.38	28590092	36144	108.26	800	805	783	1032	556	794	791.00	0.58	-676	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	412	5.65	0.61	12	0.07	141.00	1305.00	1015	20231121	-21.48	770	20240909	3.51	1000	-20.30	20240201	770	3.51	20240909	1015	-21.48	20231121	770	3.51	20240909	0.01	N	012280	500	275 억	301926	N	N	5	N	N
51	20240913	150253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	795	1	2	0.13	15318114	19365	58.00	800	805	783	1032	556	794	791.02	0.58	-675	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	411	5.64	0.61	12	0.04	141.00	1305.00	1015	20231121	-21.67	770	20240909	3.25	1000	-20.50	20240201	770	3.25	20240909	1015	-21.67	20231121	770	3.25	20240909	0.01	N	012280	500	275 억	301926	N	N	3	N	N
52	20240913	140253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	793	-1	5	-0.13	13844872	17509	52.44	800	805	783	1032	556	794	790.73	0.58	-509	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	410	5.62	0.61	12	0.03	141.00	1305.00	1015	20231121	-21.87	770	20240909	2.99	1000	-20.70	20240201	770	2.99	20240909	1015	-21.87	20231121	770	2.99	20240909	0.01	N	012280	500	275 억	301926	N	N	3	N	N
53	20240913	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	795	1	2	0.13	13491151	17063	51.11	800	805	783	1032	556	794	790.67	0.58	-509	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	411	5.64	0.61	12	0.03	141.00	1305.00	1015	20231121	-21.67	770	20240909	3.25	1000	-20.50	20240201	770	3.25	20240909	1015	-21.67	20231121	770	3.25	20240909	0.01	N	012280	500	275 억	301926	N	N	3	N	N
54	20240913	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	-2	5	-0.25	12913858	16337	48.93	800	805	783	1032	556	794	790.47	0.58	-509	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	409	5.62	0.61	12	0.03	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.01	N	012280	500	275 억	301926	N	N	3	N	N
55	20240913	110252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	791	-3	5	-0.38	12854274	16262	48.71	800	805	783	1032	556	794	790.45	0.58	-474	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	409	5.61	0.61	12	0.03	141.00	1305.00	1015	20231121	-22.07	770	20240909	2.73	1000	-20.90	20240201	770	2.73	20240909	1015	-22.07	20231121	770	2.73	20240909	0.01	N	012280	500	275 억	301926	N	N	3	N	N
56	20240913	100252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	-4	5	-0.50	10501251	13296	39.82	800	805	783	1032	556	794	789.80	0.58	-104	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	408	5.60	0.61	12	0.03	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.01	N	012280	500	275 억	301926	N	N	3	N	N
57	20240913	090253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	800	6	2	0.76	21576	27	0.08	800	800	800	1032	556	794	800.00	0.58	-3	803	798	795	790	787	797	789	276	238	500	570	1	1	51664505	413	5.67	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.18	770	20240909	3.90	1000	-20.00	20240201	770	3.90	20240909	1015	-21.18	20231121	770	3.90	20240909	0.01	N	012280	500	275 억	301926	N	N	3	N	N
58	20240912	160251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	794	1	2	0.13	26496335	33367	124.41	800	800	792	1030	556	793	794.09	0.59	-1493	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	410	5.63	0.61	12	0.06	141.00	1305.00	1015	20231121	-21.77	770	20240909	3.12	1000	-20.60	20240201	770	3.12	20240909	1015	-21.77	20231121	770	3.12	20240909	0.01	N	012280	500	275 억	303419	N	N	3	N	N
59	20240912	150250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	797	4	2	0.50	24891120	31346	116.88	800	800	792	1030	556	793	794.08	0.59	-1493	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	412	5.65	0.61	12	0.06	141.00	1305.00	1015	20231121	-21.48	770	20240909	3.51	1000	-20.30	20240201	770	3.51	20240909	1015	-21.48	20231121	770	3.51	20240909	0.01	N	012280	500	275 억	303419	N	N	0	N	N
60	20240912	140251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	796	3	2	0.38	23359170	29422	109.70	800	800	792	1030	556	793	793.94	0.59	-1333	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	411	5.65	0.61	12	0.06	141.00	1305.00	1015	20231121	-21.58	770	20240909	3.38	1000	-20.40	20240201	770	3.38	20240909	1015	-21.58	20231121	770	3.38	20240909	0.01	N	012280	500	275 억	303419	N	N	0	N	N
61	20240912	130249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	796	3	2	0.38	9706546	12231	45.60	800	800	792	1030	556	793	793.60	0.59	-1332	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	411	5.65	0.61	12	0.02	141.00	1305.00	1015	20231121	-21.58	770	20240909	3.38	1000	-20.40	20240201	770	3.38	20240909	1015	-21.58	20231121	770	3.38	20240909	0.01	N	012280	500	275 억	303419	N	N	0	N	N
62	20240912	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	796	3	2	0.38	8570460	10800	40.27	800	800	792	1030	556	793	793.56	0.59	-879	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	411	5.65	0.61	12	0.02	141.00	1305.00	1015	20231121	-21.58	770	20240909	3.38	1000	-20.40	20240201	770	3.38	20240909	1015	-21.58	20231121	770	3.38	20240909	0.01	N	012280	500	275 억	303419	N	N	0	N	N
63	20240912	110249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	793	0	3	0.00	3105746	3907	14.57	800	800	793	1030	556	793	794.92	0.59	-859	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	410	5.62	0.61	12	0.01	141.00	1305.00	1015	20231121	-21.87	770	20240909	2.99	1000	-20.70	20240201	770	2.99	20240909	1015	-21.87	20231121	770	2.99	20240909	0.01	N	012280	500	275 억	303419	N	N	0	N	N
64	20240912	100250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	795	2	2	0.25	1384722	1741	6.49	800	800	793	1030	556	793	795.36	0.59	-211	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	411	5.64	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.67	770	20240909	3.25	1000	-20.50	20240201	770	3.25	20240909	1015	-21.67	20231121	770	3.25	20240909	0.01	N	012280	500	275 억	303419	N	N	0	N	N
65	20240912	090250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	800	7	2	0.88	8000	10	0.04	800	800	800	1030	556	793	800.00	0.59	-1	803	797	790	784	777	801	788	276	237	500	570	1	1	51664505	413	5.67	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.18	770	20240909	3.90	1000	-20.00	20240201	770	3.90	20240909	1015	-21.18	20231121	770	3.90	20240909	0.01	N	012280	500	275 억	303419	N	N	0	N	N
66	20240911	160247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	793	6	2	0.76	21188268	26820	140.30	787	796	783	1023	551	787	790.02	0.59	-3556	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	410	5.62	0.61	12	0.05	141.00	1305.00	1015	20231121	-21.87	770	20240909	2.99	1000	-20.70	20240201	770	2.99	20240909	1015	-21.87	20231121	770	2.99	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
67	20240911	150247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	5	2	0.64	20932160	26497	138.61	787	796	783	1023	551	787	789.98	0.59	-3534	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	409	5.62	0.61	12	0.05	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
68	20240911	140249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	3	2	0.38	19302614	24438	127.84	787	796	783	1023	551	787	789.86	0.59	-3474	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	408	5.60	0.61	12	0.05	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
69	20240911	130246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	3	2	0.38	15703353	19882	104.01	787	796	783	1023	551	787	789.83	0.59	-1438	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	408	5.60	0.61	12	0.04	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
70	20240911	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	791	4	2	0.51	3168679	4017	21.01	787	796	783	1023	551	787	788.82	0.59	-791	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	409	5.61	0.61	12	0.01	141.00	1305.00	1015	20231121	-22.07	770	20240909	2.73	1000	-20.90	20240201	770	2.73	20240909	1015	-22.07	20231121	770	2.73	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
71	20240911	110245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	3	2	0.38	2417179	3066	16.04	787	796	783	1023	551	787	788.38	0.59	-761	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	408	5.60	0.61	12	0.01	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
72	20240911	100246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	796	9	2	1.14	2123561	2695	14.10	787	796	783	1023	551	787	787.96	0.59	-686	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	411	5.65	0.61	12	0.01	141.00	1305.00	1015	20231121	-21.58	770	20240909	3.38	1000	-20.40	20240201	770	3.38	20240909	1015	-21.58	20231121	770	3.38	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
73	20240911	090248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	786	-1	5	-0.13	22025	28	0.15	787	787	786	1023	551	787	786.61	0.59	-13	799	793	788	782	777	790	779	276	236	500	560	1	1	51664505	406	5.57	0.60	12	0.00	141.00	1305.00	1015	20231121	-22.56	770	20240909	2.08	1000	-21.40	20240201	770	2.08	20240909	1015	-22.56	20231121	770	2.08	20240909	0.02	N	012280	500	275 억	306975	N	N	0	N	N
74	20240910	160247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	787	-2	5	-0.25	15082650	19116	20.71	792	794	783	1025	553	789	789.01	0.60	-1856	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	407	5.58	0.60	12	0.04	141.00	1305.00	1015	20231121	-22.46	770	20240909	2.21	1000	-21.30	20240201	770	2.21	20240909	1015	-22.46	20231121	770	2.21	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
75	20240910	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	784	-5	5	-0.63	14614757	18520	20.06	792	794	783	1025	553	789	789.13	0.60	-1889	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	405	5.56	0.60	12	0.04	141.00	1305.00	1015	20231121	-22.76	770	20240909	1.82	1000	-21.60	20240201	770	1.82	20240909	1015	-22.76	20231121	770	1.82	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
76	20240910	140247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	787	-2	5	-0.25	13162361	16668	18.05	792	794	783	1025	553	789	789.68	0.60	-331	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	407	5.58	0.60	12	0.03	141.00	1305.00	1015	20231121	-22.46	770	20240909	2.21	1000	-21.30	20240201	770	2.21	20240909	1015	-22.46	20231121	770	2.21	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
77	20240910	130247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	791	2	2	0.25	8699396	11005	11.92	792	794	789	1025	553	789	790.50	0.60	-113	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	409	5.61	0.61	12	0.02	141.00	1305.00	1015	20231121	-22.07	770	20240909	2.73	1000	-20.90	20240201	770	2.73	20240909	1015	-22.07	20231121	770	2.73	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
78	20240910	120246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	1	2	0.13	7589341	9603	10.40	792	794	789	1025	553	789	790.31	0.60	94	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	408	5.60	0.61	12	0.02	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
79	20240910	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	3	2	0.38	4510753	5712	6.19	792	792	789	1025	553	789	789.70	0.60	35	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	409	5.62	0.61	12	0.01	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
80	20240910	100246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	790	1	2	0.13	2905310	3680	3.99	792	792	789	1025	553	789	789.49	0.60	-41	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	408	5.60	0.61	12	0.01	141.00	1305.00	1015	20231121	-22.17	770	20240909	2.60	1000	-21.00	20240201	770	2.60	20240909	1015	-22.17	20231121	770	2.60	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
81	20240910	090246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	792	3	2	0.38	1847072	2341	2.54	792	792	789	1025	553	789	789.01	0.60	0	811	800	785	774	759	805	779	276	236	500	560	1	1	51664505	409	5.62	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.97	770	20240909	2.86	1000	-20.80	20240201	770	2.86	20240909	1015	-21.97	20231121	770	2.86	20240909	0.02	N	012280	500	275 억	308901	N	N	0	N	N
82	20240909	160243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	789	-8	5	-1.00	72071024	92323	363.08	787	796	770	1036	558	797	780.64	0.60	-308	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	408	5.60	0.60	12	0.18	141.00	1305.00	1015	20231121	-22.27	770	20240909	2.47	1000	-21.10	20240201	770	2.47	20240909	1015	-22.27	20231121	770	2.47	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
83	20240909	150244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	787	-10	5	-1.25	70329032	90112	354.38	787	796	770	1036	558	797	780.46	0.60	309	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	407	5.58	0.60	12	0.17	141.00	1305.00	1015	20231121	-22.46	770	20240909	2.21	1000	-21.30	20240201	770	2.21	20240909	1015	-22.46	20231121	770	2.21	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
84	20240909	140245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	780	-17	5	-2.13	68575469	87881	345.61	787	796	770	1036	558	797	780.32	0.60	2502	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	403	5.53	0.60	12	0.17	141.00	1305.00	1015	20231121	-23.15	770	20240909	1.30	1000	-22.00	20240201	770	1.30	20240909	1015	-23.15	20231121	770	1.30	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
85	20240909	130243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	783	-14	5	-1.76	47519128	60773	239.00	787	796	774	1036	558	797	781.91	0.60	6660	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	405	5.55	0.60	12	0.12	141.00	1305.00	1015	20231121	-22.86	774	20240909	1.16	1000	-21.70	20240201	774	1.16	20240909	1015	-22.86	20231121	774	1.16	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
86	20240909	120244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	784	-13	5	-1.63	38357653	48979	192.62	787	796	775	1036	558	797	783.14	0.60	4005	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	405	5.56	0.60	12	0.09	141.00	1305.00	1015	20231121	-22.76	775	20240909	1.16	1000	-21.60	20240201	775	1.16	20240909	1015	-22.76	20231121	775	1.16	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
87	20240909	110243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	778	-19	5	-2.38	32365140	41286	162.36	787	796	778	1036	558	797	783.93	0.60	4108	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	402	5.52	0.60	12	0.08	141.00	1305.00	1015	20231121	-23.35	778	20240909	0.00	1000	-22.20	20240201	778	0.00	20240909	1015	-23.35	20231121	778	0.00	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
88	20240909	100246	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	794	-3	5	-0.38	1236400	1571	6.18	787	796	783	1036	558	797	787.01	0.60	-386	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	410	5.63	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.77	783	20240909	1.40	1000	-20.60	20240201	783	1.40	20240909	1015	-21.77	20231121	783	1.40	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
89	20240909	090242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	796	-1	5	-0.13	208335	264	1.04	787	796	787	1036	558	797	789.15	0.60	-90	819	807	802	790	785	805	788	276	239	500	570	1	1	51664505	411	5.65	0.61	12	0.00	141.00	1305.00	1015	20231121	-21.58	787	20240909	1.14	1000	-20.40	20240201	787	1.14	20240909	1015	-21.58	20231121	787	1.14	20240909	0.02	N	012280	500	275 억	309315	N	N	0	N	N
90	20240906	160241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	797	-2	5	-0.25	20292310	25403	41.23	810	814	797	1038	560	799	798.81	0.60	177	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	412	5.65	0.61	12	0.05	141.00	1305.00	1015	20231121	-21.48	797	20240906	0.00	1000	-20.30	20240201	797	0.00	20240906	1015	-21.48	20231121	797	0.00	20240906	0.02	N	012280	500	275 억	309323	N	N	0	N	N
91	20240906	150245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	798	-1	5	-0.13	18571253	23245	37.73	810	814	797	1038	560	799	798.93	0.60	491	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	412	5.66	0.61	12	0.04	141.00	1305.00	1015	20231121	-21.38	797	20240906	0.13	1000	-20.20	20240201	797	0.13	20240906	1015	-21.38	20231121	797	0.13	20240906	0.02	N	012280	500	275 억	309323	N	N	0	N	N
92	20240906	140245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	800	1	2	0.13	9866852	12340	20.03	810	814	797	1038	560	799	799.62	0.60	-822	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	413	5.67	0.61	12	0.02	141.00	1305.00	1015	20231121	-21.18	797	20240906	0.38	1000	-20.00	20240201	797	0.38	20240906	1015	-21.18	20231121	797	0.38	20240906	0.02	N	012280	500	275 억	309323	N	N	0	N	N
93	20240906	130242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	803	4	2	0.50	9790013	12244	19.87	810	814	797	1038	560	799	799.61	0.60	-789	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	415	5.70	0.62	12	0.02	141.00	1305.00	1015	20231121	-20.89	797	20240906	0.75	1000	-19.70	20240201	797	0.75	20240906	1015	-20.89	20231121	797	0.75	20240906	0.02	N	012280	500	275 억	309323	N	N	0	N	N
94	20240906	120244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	805	6	2	0.75	4959929	6192	10.05	810	814	799	1038	560	799	801.30	0.60	-736	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	416	5.71	0.62	12	0.01	141.00	1305.00	1015	20231121	-20.69	799	20240906	0.75	1000	-19.50	20240201	799	0.75	20240906	1015	-20.69	20231121	799	0.75	20240906	0.02	N	012280	500	275 억	309323	N	N	0	N	N
95	20240906	110246	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	804	5	2	0.63	2884410	3600	5.84	810	814	799	1038	560	799	801.81	0.60	-714	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	415	5.70	0.62	12	0.01	141.00	1305.00	1015	20231121	-20.79	799	20240906	0.63	1000	-19.60	20240201	799	0.63	20240906	1015	-20.79	20231121	799	0.63	20240906	0.02	N	012280	500	275 억	309323	N	N	0	N	N
96	20240906	100242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	804	5	2	0.63	2719843	3395	5.51	810	814	799	1038	560	799	801.74	0.60	-570	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	415	5.70	0.62	12	0.01	141.00	1305.00	1015	20231121	-20.79	799	20240906	0.63	1000	-19.60	20240201	799	0.63	20240906	1015	-20.79	20231121	799	0.63	20240906	0.02	N	012280	500	275 억	309323	N	N	0	N	N
97	20240906	090245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	810	11	2	1.38	613841	768	1.25	810	810	810	1038	560	799	810.00	0.60	-2	829	813	806	790	783	810	787	276	239	500	570	1	1	51664505	418	5.74	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.20	799	20240805	1.38	1000	-19.00	20240201	799	1.38	20240805	1015	-20.20	20231121	799	1.38	20240805	0.02	N	012280	500	275 억	309323	N	N	0	N	N
98	20240905	160240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	799	-9	5	-1.11	48481793	60312	175.84	822	822	799	1050	566	808	804.19	0.60	-2864	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	413	5.67	0.61	12	0.12	141.00	1305.00	1015	20231121	-21.28	799	20240905	0.00	1000	-20.10	20240201	799	0.00	20240905	1015	-21.28	20231121	799	0.00	20240905	0.02	N	012280	500	275 억	312275	N	N	0	N	N
99	20240905	150244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	807	-1	5	-0.12	37758885	46910	136.77	822	822	800	1050	566	808	804.92	0.60	686	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	417	5.72	0.62	12	0.09	141.00	1305.00	1015	20231121	-20.49	799	20240805	1.00	1000	-19.30	20240201	799	1.00	20240805	1015	-20.49	20231121	799	1.00	20240805	0.02	N	012280	500	275 억	312275	N	N	0	N	N
100	20240905	140243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	806	-2	5	-0.25	30370423	37702	109.92	822	822	800	1050	566	808	805.54	0.60	-1053	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	416	5.72	0.62	12	0.07	141.00	1305.00	1015	20231121	-20.59	799	20240805	0.88	1000	-19.40	20240201	799	0.88	20240805	1015	-20.59	20231121	799	0.88	20240805	0.02	N	012280	500	275 억	312275	N	N	0	N	N
101	20240905	130243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	800	-8	5	-0.99	28749081	35678	104.02	822	822	800	1050	566	808	805.79	0.60	-1030	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	413	5.67	0.61	12	0.07	141.00	1305.00	1015	20231121	-21.18	799	20240805	0.13	1000	-20.00	20240201	799	0.13	20240805	1015	-21.18	20231121	799	0.13	20240805	0.02	N	012280	500	275 억	312275	N	N	0	N	N
102	20240905	120241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	813	5	2	0.62	14182285	17539	51.14	822	822	804	1050	566	808	808.61	0.60	-1761	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	420	5.77	0.62	12	0.03	141.00	1305.00	1015	20231121	-19.90	799	20240805	1.75	1000	-18.70	20240201	799	1.75	20240805	1015	-19.90	20231121	799	1.75	20240805	0.02	N	012280	500	275 억	312275	N	N	0	N	N
103	20240905	110241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	813	5	2	0.62	12454419	15413	44.94	822	822	804	1050	566	808	808.05	0.60	-1424	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	420	5.77	0.62	12	0.03	141.00	1305.00	1015	20231121	-19.90	799	20240805	1.75	1000	-18.70	20240201	799	1.75	20240805	1015	-19.90	20231121	799	1.75	20240805	0.02	N	012280	500	275 억	312275	N	N	0	N	N
104	20240905	100242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	809	1	2	0.12	1530685	1893	5.52	822	822	805	1050	566	808	808.60	0.60	-444	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	418	5.74	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.30	799	20240805	1.25	1000	-19.10	20240201	799	1.25	20240805	1015	-20.30	20231121	799	1.25	20240805	0.02	N	012280	500	275 억	312275	N	N	0	N	N
105	20240905	090243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	812	4	2	0.50	87890	107	0.31	822	822	811	1050	566	808	821.53	0.60	-17	822	814	807	799	792	811	796	276	242	500	580	1	1	51664505	420	5.76	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.00	799	20240805	1.63	1000	-18.80	20240201	799	1.63	20240805	1015	-20.00	20231121	799	1.63	20240805	0.02	N	012280	500	275 억	312275	N	N	0	N	N
106	20240904	160238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	808	-8	5	-0.98	27538615	34236	144.68	815	815	800	1060	572	816	804.37	0.61	-2197	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	417	5.73	0.62	12	0.07	141.00	1305.00	1015	20231121	-20.39	799	20240805	1.13	1000	-19.20	20240201	799	1.13	20240805	1015	-20.39	20231121	799	1.13	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
107	20240904	150241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	808	-8	5	-0.98	27377100	34036	143.83	815	815	800	1060	572	816	804.36	0.61	-2139	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	417	5.73	0.62	12	0.07	141.00	1305.00	1015	20231121	-20.39	799	20240805	1.13	1000	-19.20	20240201	799	1.13	20240805	1015	-20.39	20231121	799	1.13	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
108	20240904	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	804	-12	5	-1.47	25878228	32172	135.95	815	815	800	1060	572	816	804.37	0.61	-1252	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	415	5.70	0.62	12	0.06	141.00	1305.00	1015	20231121	-20.79	799	20240805	0.63	1000	-19.60	20240201	799	0.63	20240805	1015	-20.79	20231121	799	0.63	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
109	20240904	130240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	808	-8	5	-0.98	22092818	27467	116.07	815	815	800	1060	572	816	804.34	0.61	-978	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	417	5.73	0.62	12	0.05	141.00	1305.00	1015	20231121	-20.39	799	20240805	1.13	1000	-19.20	20240201	799	1.13	20240805	1015	-20.39	20231121	799	1.13	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
110	20240904	120239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	808	-8	5	-0.98	20611175	25632	108.32	815	815	800	1060	572	816	804.12	0.61	-458	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	417	5.73	0.62	12	0.05	141.00	1305.00	1015	20231121	-20.39	799	20240805	1.13	1000	-19.20	20240201	799	1.13	20240805	1015	-20.39	20231121	799	1.13	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
111	20240904	110240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	808	-8	5	-0.98	15829520	19694	83.22	815	815	800	1060	572	816	803.77	0.61	-458	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	417	5.73	0.62	12	0.04	141.00	1305.00	1015	20231121	-20.39	799	20240805	1.13	1000	-19.20	20240201	799	1.13	20240805	1015	-20.39	20231121	799	1.13	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
112	20240904	100240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	803	-13	5	-1.59	13481562	16787	70.94	815	815	800	1060	572	816	803.09	0.61	-458	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	415	5.70	0.62	12	0.03	141.00	1305.00	1015	20231121	-20.89	799	20240805	0.50	1000	-19.70	20240201	799	0.50	20240805	1015	-20.89	20231121	799	0.50	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
113	20240904	090239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	805	-11	5	-1.35	1760732	2181	9.22	815	815	805	1060	572	816	807.30	0.61	227	830	823	818	811	806	820	808	276	244	500	580	1	1	51664505	416	5.71	0.62	12	0.00	141.00	1305.00	1015	20231121	-20.69	799	20240805	0.75	1000	-19.50	20240201	799	0.75	20240805	1015	-20.69	20231121	799	0.75	20240805	0.02	N	012280	500	275 억	314472	N	N	11	N	N
114	20240903	160237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	816	-2	5	-0.24	19343054	23664	52.13	818	825	813	1063	573	818	817.40	0.62	-3383	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	422	5.79	0.63	12	0.05	141.00	1305.00	1015	20231121	-19.61	799	20240805	2.13	1000	-18.40	20240201	799	2.13	20240805	1015	-19.61	20231121	799	2.13	20240805	0.02	N	012280	500	275 억	317790	N	N	11	N	N
115	20240903	150238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	818	0	3	0.00	19092362	23357	51.45	818	825	813	1063	573	818	817.41	0.62	-3087	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	423	5.80	0.63	12	0.05	141.00	1305.00	1015	20231121	-19.41	799	20240805	2.38	1000	-18.20	20240201	799	2.38	20240805	1015	-19.41	20231121	799	2.38	20240805	0.02	N	012280	500	275 억	317790	N	N	3	N	N
116	20240903	140238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	817	-1	5	-0.12	18311994	22401	49.35	818	825	813	1063	573	818	817.46	0.62	-3094	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	422	5.79	0.63	12	0.04	141.00	1305.00	1015	20231121	-19.51	799	20240805	2.25	1000	-18.30	20240201	799	2.25	20240805	1015	-19.51	20231121	799	2.25	20240805	0.02	N	012280	500	275 억	317790	N	N	3	N	N
117	20240903	130237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	821	3	2	0.37	16456949	20128	44.34	818	825	813	1063	573	818	817.61	0.62	-3441	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	424	5.82	0.63	12	0.04	141.00	1305.00	1015	20231121	-19.11	799	20240805	2.75	1000	-17.90	20240201	799	2.75	20240805	1015	-19.11	20231121	799	2.75	20240805	0.02	N	012280	500	275 억	317790	N	N	3	N	N
118	20240903	120236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	820	2	2	0.24	12968514	15873	34.97	818	825	813	1063	573	818	817.02	0.62	-2419	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	424	5.82	0.63	12	0.03	141.00	1305.00	1015	20231121	-19.21	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1015	-19.21	20231121	799	2.63	20240805	0.02	N	012280	500	275 억	317790	N	N	3	N	N
119	20240903	110235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	823	5	2	0.61	11517793	14104	31.07	818	825	813	1063	573	818	816.63	0.62	-2424	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	425	5.84	0.63	12	0.03	141.00	1305.00	1015	20231121	-18.92	799	20240805	3.00	1000	-17.70	20240201	799	3.00	20240805	1015	-18.92	20231121	799	3.00	20240805	0.02	N	012280	500	275 억	317790	N	N	3	N	N
120	20240903	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	816	-2	5	-0.24	8502433	10421	22.96	818	818	813	1063	573	818	815.89	0.62	-959	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	422	5.79	0.63	12	0.02	141.00	1305.00	1015	20231121	-19.61	799	20240805	2.13	1000	-18.40	20240201	799	2.13	20240805	1015	-19.61	20231121	799	2.13	20240805	0.02	N	012280	500	275 억	317790	N	N	3	N	N
121	20240903	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	817	-1	5	-0.12	37586	46	0.10	818	818	817	1063	573	818	817.05	0.62	-44	836	827	820	811	804	823	807	276	245	500	580	1	1	51664505	422	5.79	0.63	12	0.00	141.00	1305.00	1015	20231121	-19.51	799	20240805	2.25	1000	-18.30	20240201	799	2.25	20240805	1015	-19.51	20231121	799	2.25	20240805	0.02	N	012280	500	275 억	317790	N	N	3	N	N
122	20240902	160234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	818	-12	5	-1.45	37103612	45395	120.77	829	829	813	1079	581	830	817.31	0.62	-3079	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	423	5.80	0.63	12	0.09	141.00	1305.00	1050	20230825	-22.10	799	20240805	2.38	1000	-18.20	20240201	799	2.38	20240805	1015	-19.41	20231121	799	2.38	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N
123	20240902	150237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	818	-12	5	-1.45	36322393	44439	118.23	829	829	813	1079	581	830	817.32	0.62	-2585	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	423	5.80	0.63	12	0.09	141.00	1305.00	1050	20230825	-22.10	799	20240805	2.38	1000	-18.20	20240201	799	2.38	20240805	1015	-19.41	20231121	799	2.38	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N
124	20240902	140237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	817	-13	5	-1.57	24078468	29434	78.31	829	829	813	1079	581	830	817.99	0.62	-2428	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	422	5.79	0.63	12	0.06	141.00	1305.00	1050	20230825	-22.19	799	20240805	2.25	1000	-18.30	20240201	799	2.25	20240805	1015	-19.51	20231121	799	2.25	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N
125	20240902	130236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	820	-10	5	-1.20	20520373	25085	66.74	829	829	813	1079	581	830	817.97	0.62	-1890	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	424	5.82	0.63	12	0.05	141.00	1305.00	1050	20230825	-21.90	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1015	-19.21	20231121	799	2.63	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N
126	20240902	120237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	820	-10	5	-1.20	16055254	19644	52.26	829	829	813	1079	581	830	817.22	0.62	-1860	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	424	5.82	0.63	12	0.04	141.00	1305.00	1050	20230825	-21.90	799	20240805	2.63	1000	-18.00	20240201	799	2.63	20240805	1015	-19.21	20231121	799	2.63	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N
127	20240902	110237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	817	-13	5	-1.57	15926524	19487	51.85	829	829	813	1079	581	830	817.20	0.62	-1856	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	422	5.79	0.63	12	0.04	141.00	1305.00	1050	20230825	-22.19	799	20240805	2.25	1000	-18.30	20240201	799	2.25	20240805	1015	-19.51	20231121	799	2.25	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N
128	20240902	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	818	-12	5	-1.45	14801554	18112	48.19	829	829	813	1079	581	830	817.13	0.62	-1328	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	423	5.80	0.63	12	0.04	141.00	1305.00	1050	20230825	-22.10	799	20240805	2.38	1000	-18.20	20240201	799	2.38	20240805	1015	-19.41	20231121	799	2.38	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N
129	20240902	090233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	823	-7	5	-0.84	181193	219	0.58	829	829	823	1079	581	830	823.21	0.62	-82	838	833	825	820	812	836	823	276	249	500	590	1	1	51664505	425	5.84	0.63	12	0.00	141.00	1305.00	1050	20230825	-21.62	799	20240805	3.00	1000	-17.70	20240201	799	3.00	20240805	1015	-18.92	20231121	799	3.00	20240805	0.02	N	012280	500	275 억	320869	N	N	3	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History