KissMeData/033250/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	marketWarningCode	shortOverheated
2	20230927	160413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	-103	5	-6.31	3778779572	2509760	17.80	1420	1590	1385	2120	1143	1632	1505.59	0.06	193812	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	489	-127.42	1.58	06	7.84	-12.00	967.00	1890	20230926	-19.10	820	20230405	86.46	1890	-19.10	20230926	820	86.46	20230405	1890	-19.10	20230926	820	86.46	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
3	20230927	150415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1532	-100	5	-6.13	3713119202	2466821	17.50	1420	1590	1385	2120	1143	1632	1505.22	0.06	196603	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	490	-127.67	1.58	06	7.71	-12.00	967.00	1890	20230926	-18.94	820	20230405	86.83	1890	-18.94	20230926	820	86.83	20230405	1890	-18.94	20230926	820	86.83	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
4	20230927	140415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1530	-102	5	-6.25	3375742119	2244386	15.92	1420	1590	1385	2120	1143	1632	1504.08	0.06	208285	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	490	-127.50	1.58	06	7.01	-12.00	967.00	1890	20230926	-19.05	820	20230405	86.59	1890	-19.05	20230926	820	86.59	20230405	1890	-19.05	20230926	820	86.59	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
5	20230927	130411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1555	-77	5	-4.72	3191763670	2124253	15.07	1420	1590	1385	2120	1143	1632	1502.53	0.06	211555	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	498	-129.58	1.61	06	6.64	-12.00	967.00	1890	20230926	-17.72	820	20230405	89.63	1890	-17.72	20230926	820	89.63	20230405	1890	-17.72	20230926	820	89.63	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
6	20230927	120410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1583	-49	5	-3.00	3060569606	2039606	14.47	1420	1590	1385	2120	1143	1632	1500.56	0.06	215783	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	507	-131.92	1.64	06	6.37	-12.00	967.00	1890	20230926	-16.24	820	20230405	93.05	1890	-16.24	20230926	820	93.05	20230405	1890	-16.24	20230926	820	93.05	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
7	20230927	110414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1565	-67	5	-4.11	2822306441	1887235	13.39	1420	1590	1385	2120	1143	1632	1495.46	0.06	199829	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	501	-130.42	1.62	06	5.90	-12.00	967.00	1890	20230926	-17.20	820	20230405	90.85	1890	-17.20	20230926	820	90.85	20230405	1890	-17.20	20230926	820	90.85	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
8	20230927	100411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1530	-102	5	-6.25	2255280431	1524129	10.81	1420	1570	1385	2120	1143	1632	1479.70	0.06	186563	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	490	-127.50	1.58	06	4.76	-12.00	967.00	1890	20230926	-19.05	820	20230405	86.59	1890	-19.05	20230926	820	86.59	20230405	1890	-19.05	20230926	820	86.59	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
9	20230927	090418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1401	-231	5	-14.15	566526248	400194	2.84	1420	1480	1385	2120	1143	1632	1415.56	0.06	84096	2007	1819	1702	1514	1397	1761	1456	160	488	500	1140	1	1	32000000	448	-116.75	1.45	06	1.25	-12.00	967.00	1890	20230926	-25.87	820	20230405	70.85	1890	-25.87	20230926	820	70.85	20230405	1890	-25.87	20230926	820	70.85	20230405	0.21	N	033250	500	160 억	18330	N	N	1	N	00	N
10	20230926	160411	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1632	0	3	0.00	24167835289	14052844	99.89	1645	1890	1585	2120	1143	1632	1719.89	0.93	-291722	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	522	-136.00	1.69	06	43.92	-12.00	967.00	1890	20230926	-13.65	820	20230405	99.02	1890	-13.65	20230926	820	99.02	20230405	1890	-13.65	20230926	820	99.02	20230405	0.21	N	033250	500	160 억	299085	N	N	1	N	00	N
11	20230926	150413	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1619	-13	5	-0.80	23556689224	13675002	97.21	1645	1890	1585	2120	1143	1632	1722.64	0.93	-289876	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	518	-134.92	1.67	06	42.73	-12.00	967.00	1890	20230926	-14.34	820	20230405	97.44	1890	-14.34	20230926	820	97.44	20230405	1890	-14.34	20230926	820	97.44	20230405	0.21	N	033250	500	160 억	299085	N	N	10	N	00	N
12	20230926	140407	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1624	-8	5	-0.49	22633251378	13107874	93.18	1645	1890	1585	2120	1143	1632	1726.72	0.93	-279837	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	520	-135.33	1.68	06	40.96	-12.00	967.00	1890	20230926	-14.07	820	20230405	98.05	1890	-14.07	20230926	820	98.05	20230405	1890	-14.07	20230926	820	98.05	20230405	0.21	N	033250	500	160 억	299085	N	N	10	N	00	N
13	20230926	130409	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1620	-12	5	-0.74	21711473765	12545651	89.18	1645	1890	1585	2120	1143	1632	1730.63	0.93	-291147	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	518	-135.00	1.68	06	39.21	-12.00	967.00	1890	20230926	-14.29	820	20230405	97.56	1890	-14.29	20230926	820	97.56	20230405	1890	-14.29	20230926	820	97.56	20230405	0.21	N	033250	500	160 억	299085	N	N	10	N	00	N
14	20230926	120411	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1628	-4	5	-0.25	20988546205	12101364	86.02	1645	1890	1585	2120	1143	1632	1734.43	0.93	-291707	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	521	-135.67	1.68	06	37.82	-12.00	967.00	1890	20230926	-13.86	820	20230405	98.54	1890	-13.86	20230926	820	98.54	20230405	1890	-13.86	20230926	820	98.54	20230405	0.21	N	033250	500	160 억	299085	N	N	10	N	00	N
15	20230926	110411	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1681	49	2	3.00	19503634894	11211896	79.70	1645	1890	1585	2120	1143	1632	1739.59	0.93	-290466	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	538	-140.08	1.74	06	35.04	-12.00	967.00	1890	20230926	-11.06	820	20230405	105.00	1890	-11.06	20230926	820	105.00	20230405	1890	-11.06	20230926	820	105.00	20230405	0.21	N	033250	500	160 억	299085	N	N	10	N	00	N
16	20230926	100409	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1705	73	2	4.47	15560248387	8822947	62.72	1645	1890	1585	2120	1143	1632	1763.67	0.93	-261395	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	546	-142.08	1.76	06	27.57	-12.00	967.00	1890	20230926	-9.79	820	20230405	107.93	1890	-9.79	20230926	820	107.93	20230405	1890	-9.79	20230926	820	107.93	20230405	0.21	N	033250	500	160 억	299085	N	N	10	N	00	N
17	20230926	090409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1670	38	2	2.33	690186562	415399	2.95	1645	1689	1632	2120	1143	1632	1661.81	0.93	-33521	1942	1787	1575	1420	1208	1864	1497	160	488	500	1140	1	1	32000000	534	-139.17	1.73	06	1.30	-12.00	967.00	1730	20230925	-3.47	820	20230405	103.66	1730	-3.47	20230925	820	103.66	20230405	1730	-3.47	20230925	820	103.66	20230405	0.21	N	033250	500	160 억	299085	N	N	10	N	00	N
18	20230925	160409	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1632	278	2	20.53	22784646604	13979088	826.31	1370	1730	1363	1760	948	1354	1629.91	0.81	29485	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	522	-136.00	1.69	06	43.68	-12.00	967.00	1730	20230925	-5.66	820	20230405	99.02	1730	-5.66	20230925	820	99.02	20230405	1730	-5.66	20230925	820	99.02	20230405	0.21	N	033250	500	160 억	259781	N	N	10	N	00	N
19	20230925	150412	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1640	286	2	21.12	21479845189	13171297	778.56	1370	1730	1363	1760	948	1354	1630.81	0.81	472	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	525	-136.67	1.70	06	41.16	-12.00	967.00	1730	20230925	-5.20	820	20230405	100.00	1730	-5.20	20230925	820	100.00	20230405	1730	-5.20	20230925	820	100.00	20230405	0.21	N	033250	500	160 억	259781	N	N	1	N	00	N
20	20230925	140405	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1686	332	2	24.52	18454202982	11352112	671.03	1370	1730	1363	1760	948	1354	1625.62	0.81	137456	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	540	-140.50	1.74	06	35.48	-12.00	967.00	1730	20230925	-2.54	820	20230405	105.61	1730	-2.54	20230925	820	105.61	20230405	1730	-2.54	20230925	820	105.61	20230405	0.21	N	033250	500	160 억	259781	N	N	1	N	00	N
21	20230925	130406	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1656	302	2	22.30	14363125287	8919859	527.25	1370	1713	1363	1760	948	1354	1610.24	0.81	94512	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	530	-138.00	1.71	06	27.87	-12.00	967.00	1713	20230925	-3.33	820	20230405	101.95	1713	-3.33	20230925	820	101.95	20230405	1713	-3.33	20230925	820	101.95	20230405	0.21	N	033250	500	160 억	259781	N	N	1	N	00	N
22	20230925	120411	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1651	297	2	21.94	11207626320	7030578	415.58	1370	1693	1363	1760	948	1354	1594.13	0.81	79744	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	528	-137.58	1.71	06	21.97	-12.00	967.00	1693	20230925	-2.48	820	20230405	101.34	1693	-2.48	20230925	820	101.34	20230405	1693	-2.48	20230925	820	101.34	20230405	0.21	N	033250	500	160 억	259781	N	N	1	N	00	N
23	20230925	110406	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1593	239	2	17.65	5695390622	3683381	217.73	1370	1629	1363	1760	948	1354	1546.25	0.81	107347	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	510	-132.75	1.65	06	11.51	-12.00	967.00	1629	20230925	-2.21	820	20230405	94.27	1629	-2.21	20230925	820	94.27	20230405	1629	-2.21	20230925	820	94.27	20230405	0.21	N	033250	500	160 억	259781	N	N	1	N	00	N
24	20230925	100408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1431	77	2	5.69	640139784	449623	26.58	1370	1470	1363	1760	948	1354	1423.74	0.81	82697	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	458	-119.25	1.48	06	1.41	-12.00	967.00	1624	20230906	-11.88	820	20230405	74.51	1624	-11.88	20230906	820	74.51	20230405	1624	-11.88	20230906	820	74.51	20230405	0.21	N	033250	500	160 억	259781	N	N	1	N	00	N
25	20230925	090408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1386	32	2	2.36	82443865	59396	3.51	1370	1429	1363	1760	948	1354	1388.09	0.81	-4203	1680	1516	1433	1269	1186	1475	1228	160	406	500	940	1	1	32000000	444	-115.50	1.43	06	0.19	-12.00	967.00	1624	20230906	-14.66	820	20230405	69.02	1624	-14.66	20230906	820	69.02	20230405	1624	-14.66	20230906	820	69.02	20230405	0.21	N	033250	500	160 억	259781	N	N	1	N	00	N
26	20230922	160420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1354	-98	5	-6.75	2449426862	1676763	236.15	1524	1597	1350	1887	1017	1452	1460.84	1.01	-62789	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	433	-112.83	1.40	06	5.24	-12.00	967.00	1624	20230906	-16.63	820	20230405	65.12	1624	-16.63	20230906	820	65.12	20230405	1624	-16.63	20230906	820	65.12	20230405	0.21	N	033250	500	160 억	322612	N	N	1	N	00	N
27	20230922	150417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1365	-87	5	-5.99	2380770460	1626144	229.02	1524	1597	1360	1887	1017	1452	1464.06	1.01	-55309	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	437	-113.75	1.41	06	5.08	-12.00	967.00	1624	20230906	-15.95	820	20230405	66.46	1624	-15.95	20230906	820	66.46	20230405	1624	-15.95	20230906	820	66.46	20230405	0.21	N	033250	500	160 억	322612	N	N	0	N	00	N
28	20230922	140418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1376	-76	5	-5.23	2223229359	1511234	212.83	1524	1597	1376	1887	1017	1452	1471.14	1.01	-40497	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	440	-114.67	1.42	06	4.72	-12.00	967.00	1624	20230906	-15.27	820	20230405	67.80	1624	-15.27	20230906	820	67.80	20230405	1624	-15.27	20230906	820	67.80	20230405	0.21	N	033250	500	160 억	322612	N	N	0	N	00	N
29	20230922	130356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1410	-42	5	-2.89	2055621922	1390974	195.90	1524	1597	1379	1887	1017	1452	1477.83	1.01	-25236	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	451	-117.50	1.46	06	4.35	-12.00	967.00	1624	20230906	-13.18	820	20230405	71.95	1624	-13.18	20230906	820	71.95	20230405	1624	-13.18	20230906	820	71.95	20230405	0.21	N	033250	500	160 억	322612	N	N	0	N	00	N
30	20230922	120353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1463	11	2	0.76	1938870549	1309633	184.44	1524	1597	1379	1887	1017	1452	1480.47	1.01	-34057	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	468	-121.92	1.51	06	4.09	-12.00	967.00	1624	20230906	-9.91	820	20230405	78.41	1624	-9.91	20230906	820	78.41	20230405	1624	-9.91	20230906	820	78.41	20230405	0.21	N	033250	500	160 억	322612	N	N	0	N	00	N
31	20230922	110353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1453	1	2	0.07	1830412517	1234932	173.92	1524	1597	1379	1887	1017	1452	1482.20	1.01	-17060	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	465	-121.08	1.50	06	3.86	-12.00	967.00	1624	20230906	-10.53	820	20230405	77.20	1624	-10.53	20230906	820	77.20	20230405	1624	-10.53	20230906	820	77.20	20230405	0.21	N	033250	500	160 억	322612	N	N	0	N	00	N
32	20230922	100353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1405	-47	5	-3.24	1462126776	976878	137.58	1524	1597	1394	1887	1017	1452	1496.73	1.01	8916	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	450	-117.08	1.45	06	3.05	-12.00	967.00	1624	20230906	-13.49	820	20230405	71.34	1624	-13.49	20230906	820	71.34	20230405	1624	-13.49	20230906	820	71.34	20230405	0.21	N	033250	500	160 억	322612	N	N	0	N	00	N
33	20230922	090349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1541	89	2	6.13	635523913	409562	57.68	1524	1597	1520	1887	1017	1452	1551.72	1.01	14711	1554	1503	1457	1406	1360	1480	1383	160	435	500	1010	1	1	32000000	493	-128.42	1.59	06	1.28	-12.00	967.00	1624	20230906	-5.11	820	20230405	87.93	1624	-5.11	20230906	820	87.93	20230405	1624	-5.11	20230906	820	87.93	20230405	0.21	N	033250	500	160 억	322612	N	N	0	N	00	N
34	20230921	160355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1452	-56	5	-3.71	850962472	584195	64.38	1508	1508	1411	1960	1056	1508	1456.65	0.98	2584	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	465	-121.00	1.50	06	1.83	-12.00	967.00	1624	20230906	-10.59	820	20230405	77.07	1624	-10.59	20230906	820	77.07	20230405	1624	-10.59	20230906	820	77.07	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
35	20230921	150349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1459	-49	5	-3.25	807631398	554423	61.09	1508	1508	1411	1960	1056	1508	1456.71	0.98	1184	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	467	-121.58	1.51	06	1.73	-12.00	967.00	1624	20230906	-10.16	820	20230405	77.93	1624	-10.16	20230906	820	77.93	20230405	1624	-10.16	20230906	820	77.93	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
36	20230921	140351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1490	-18	5	-1.19	755684670	519122	57.20	1508	1508	1411	1960	1056	1508	1455.70	0.98	10361	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	477	-124.17	1.54	06	1.62	-12.00	967.00	1624	20230906	-8.25	820	20230405	81.71	1624	-8.25	20230906	820	81.71	20230405	1624	-8.25	20230906	820	81.71	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
37	20230921	130349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1439	-69	5	-4.58	598397978	413116	45.52	1508	1508	1411	1960	1056	1508	1448.50	0.98	11426	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	460	-119.92	1.49	06	1.29	-12.00	967.00	1624	20230906	-11.39	820	20230405	75.49	1624	-11.39	20230906	820	75.49	20230405	1624	-11.39	20230906	820	75.49	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
38	20230921	120347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1420	-88	5	-5.84	491917689	339218	37.38	1508	1508	1411	1960	1056	1508	1450.15	0.98	14949	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	454	-118.33	1.47	06	1.06	-12.00	967.00	1624	20230906	-12.56	820	20230405	73.17	1624	-12.56	20230906	820	73.17	20230405	1624	-12.56	20230906	820	73.17	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
39	20230921	110355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1438	-70	5	-4.64	391308522	268261	29.56	1508	1508	1411	1960	1056	1508	1458.69	0.98	34151	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	460	-119.83	1.49	06	0.84	-12.00	967.00	1624	20230906	-11.45	820	20230405	75.37	1624	-11.45	20230906	820	75.37	20230405	1624	-11.45	20230906	820	75.37	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
40	20230921	100349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1468	-40	5	-2.65	190661125	128693	14.18	1508	1508	1460	1960	1056	1508	1481.52	0.98	4739	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	470	-122.33	1.52	06	0.40	-12.00	967.00	1624	20230906	-9.61	820	20230405	79.02	1624	-9.61	20230906	820	79.02	20230405	1624	-9.61	20230906	820	79.02	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
41	20230921	090353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1476	-32	5	-2.12	26484575	17742	1.96	1508	1508	1476	1960	1056	1508	1492.76	0.98	-354	1595	1551	1496	1452	1397	1524	1425	160	452	500	1050	1	1	32000000	472	-123.00	1.53	06	0.06	-12.00	967.00	1624	20230906	-9.11	820	20230405	80.00	1624	-9.11	20230906	820	80.00	20230405	1624	-9.11	20230906	820	80.00	20230405	0.21	N	033250	500	160 억	314480	N	N	4	N	00	N
42	20230920	160354	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1508	-32	5	-2.08	1329005283	901619	49.42	1540	1540	1441	2000	1078	1540	1473.86	1.21	-72935	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	483	-10.26	1.68	06	2.82	-147.00	895.00	1624	20230906	-7.14	820	20230405	83.90	1624	-7.14	20230906	820	83.90	20230405	1624	-7.14	20230906	820	83.90	20230405	0.13	N	033250	500	160 억	387415	N	N	4	N	01	N
43	20230920	150344	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1474	-66	5	-4.29	1229142003	835194	45.78	1540	1540	1441	2000	1078	1540	1471.68	1.21	-72428	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	472	-10.03	1.65	06	2.61	-147.00	895.00	1624	20230906	-9.24	820	20230405	79.76	1624	-9.24	20230906	820	79.76	20230405	1624	-9.24	20230906	820	79.76	20230405	0.13	N	033250	500	160 억	387415	N	N	0	N	01	N
44	20230920	140348	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1463	-77	5	-5.00	1153056574	783146	42.92	1540	1540	1441	2000	1078	1540	1472.34	1.21	-69777	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	468	-9.95	1.63	06	2.45	-147.00	895.00	1624	20230906	-9.91	820	20230405	78.41	1624	-9.91	20230906	820	78.41	20230405	1624	-9.91	20230906	820	78.41	20230405	0.13	N	033250	500	160 억	387415	N	N	0	N	01	N
45	20230920	130347	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1451	-89	5	-5.78	1034239304	701424	38.44	1540	1540	1448	2000	1078	1540	1474.49	1.21	-66775	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	464	-9.87	1.62	06	2.19	-147.00	895.00	1624	20230906	-10.65	820	20230405	76.95	1624	-10.65	20230906	820	76.95	20230405	1624	-10.65	20230906	820	76.95	20230405	0.13	N	033250	500	160 억	387415	N	N	0	N	01	N
46	20230920	120346	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1472	-68	5	-4.42	845270816	571717	31.33	1540	1540	1448	2000	1078	1540	1478.48	1.21	-58437	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	471	-10.01	1.64	06	1.79	-147.00	895.00	1624	20230906	-9.36	820	20230405	79.51	1624	-9.36	20230906	820	79.51	20230405	1624	-9.36	20230906	820	79.51	20230405	0.13	N	033250	500	160 억	387415	N	N	0	N	01	N
47	20230920	110350	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1489	-51	5	-3.31	765483053	517876	28.38	1540	1540	1448	2000	1078	1540	1478.12	1.21	-59098	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	476	-10.13	1.66	06	1.62	-147.00	895.00	1624	20230906	-8.31	820	20230405	81.59	1624	-8.31	20230906	820	81.59	20230405	1624	-8.31	20230906	820	81.59	20230405	0.13	N	033250	500	160 억	387415	N	N	0	N	01	N
48	20230920	100340	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1473	-67	5	-4.35	572886967	388149	21.27	1540	1540	1448	2000	1078	1540	1475.95	1.21	-68374	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	471	-10.02	1.65	06	1.21	-147.00	895.00	1624	20230906	-9.30	820	20230405	79.63	1624	-9.30	20230906	820	79.63	20230405	1624	-9.30	20230906	820	79.63	20230405	0.13	N	033250	500	160 억	387415	N	N	0	N	01	N
49	20230920	090347	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1514	-26	5	-1.69	44358246	29276	1.60	1540	1540	1490	2000	1078	1540	1515.17	1.21	-4212	1657	1598	1539	1480	1421	1569	1451	160	460	500	1070	1	1	32000000	484	-10.30	1.69	06	0.09	-147.00	895.00	1624	20230906	-6.77	820	20230405	84.63	1624	-6.77	20230906	820	84.63	20230405	1624	-6.77	20230906	820	84.63	20230405	0.13	N	033250	500	160 억	387415	N	N	0	N	01	N
50	20230919	160344	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1540	-60	5	-3.75	2801663009	1819131	57.43	1590	1598	1480	2080	1120	1600	1540.05	1.94	-269374	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	493	-10.48	1.72	06	5.68	-147.00	895.00	1624	20230906	-5.17	820	20230405	87.80	1624	-5.17	20230906	820	87.80	20230405	1624	-5.17	20230906	820	87.80	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
51	20230919	150343	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1558	-42	5	-2.62	2707640429	1758255	55.51	1590	1598	1480	2080	1120	1600	1539.90	1.94	-245857	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	499	-10.60	1.74	06	5.49	-147.00	895.00	1624	20230906	-4.06	820	20230405	90.00	1624	-4.06	20230906	820	90.00	20230405	1624	-4.06	20230906	820	90.00	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
52	20230919	140341	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1518	-82	5	-5.12	2567844072	1667243	52.64	1590	1598	1480	2080	1120	1600	1540.11	1.94	-213576	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	486	-10.33	1.70	06	5.21	-147.00	895.00	1624	20230906	-6.53	820	20230405	85.12	1624	-6.53	20230906	820	85.12	20230405	1624	-6.53	20230906	820	85.12	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
53	20230919	130339	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	-71	5	-4.44	2335571215	1514029	47.80	1590	1598	1480	2080	1120	1600	1542.56	1.94	-190979	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	489	-10.40	1.71	06	4.73	-147.00	895.00	1624	20230906	-5.85	820	20230405	86.46	1624	-5.85	20230906	820	86.46	20230405	1624	-5.85	20230906	820	86.46	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
54	20230919	120349	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1537	-63	5	-3.94	2230329449	1445179	45.63	1590	1598	1480	2080	1120	1600	1543.22	1.94	-169589	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	492	-10.46	1.72	06	4.52	-147.00	895.00	1624	20230906	-5.36	820	20230405	87.44	1624	-5.36	20230906	820	87.44	20230405	1624	-5.36	20230906	820	87.44	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
55	20230919	110350	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1564	-36	5	-2.25	1924867149	1247972	39.40	1590	1598	1480	2080	1120	1600	1542.32	1.94	-174230	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	500	-10.64	1.75	06	3.90	-147.00	895.00	1624	20230906	-3.69	820	20230405	90.73	1624	-3.69	20230906	820	90.73	20230405	1624	-3.69	20230906	820	90.73	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
56	20230919	100345	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1501	-99	5	-6.19	1443265820	936020	29.55	1590	1598	1480	2080	1120	1600	1541.81	1.94	-123137	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	480	-10.21	1.68	06	2.93	-147.00	895.00	1624	20230906	-7.57	820	20230405	83.05	1624	-7.57	20230906	820	83.05	20230405	1624	-7.57	20230906	820	83.05	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
57	20230919	090344	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1568	-32	5	-2.00	276456591	176360	5.57	1590	1590	1550	2080	1120	1600	1567.25	1.94	-31972	1702	1651	1549	1498	1396	1676	1523	160	480	500	1120	1	1	32000000	502	-10.67	1.75	06	0.55	-147.00	895.00	1624	20230906	-3.45	820	20230405	91.22	1624	-3.45	20230906	820	91.22	20230405	1624	-3.45	20230906	820	91.22	20230405	0.13	N	033250	500	160 억	621416	N	N	0	N	01	N
58	20230918	160347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1600	153	2	10.57	4715990342	3080738	335.79	1447	1600	1447	1881	1013	1447	1530.22	1.48	164227	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	512	-10.88	1.79	06	9.63	-147.00	895.00	1624	20230906	-1.48	820	20230405	95.12	1624	-1.48	20230906	820	95.12	20230405	1624	-1.48	20230906	820	95.12	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
59	20230918	150342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1507	60	2	4.15	3314885079	2187836	238.47	1447	1550	1447	1881	1013	1447	1515.14	1.48	74575	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	482	-10.25	1.68	06	6.84	-147.00	895.00	1624	20230906	-7.20	820	20230405	83.78	1624	-7.20	20230906	820	83.78	20230405	1624	-7.20	20230906	820	83.78	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
60	20230918	140352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1495	48	2	3.32	3093710698	2039254	222.27	1447	1550	1447	1881	1013	1447	1517.08	1.48	70831	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	478	-10.17	1.67	06	6.37	-147.00	895.00	1624	20230906	-7.94	820	20230405	82.32	1624	-7.94	20230906	820	82.32	20230405	1624	-7.94	20230906	820	82.32	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
61	20230918	130344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1531	84	2	5.81	2896150132	1908458	208.01	1447	1550	1447	1881	1013	1447	1517.53	1.48	94552	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	490	-10.41	1.71	06	5.96	-147.00	895.00	1624	20230906	-5.73	820	20230405	86.71	1624	-5.73	20230906	820	86.71	20230405	1624	-5.73	20230906	820	86.71	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
62	20230918	120345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	82	2	5.67	2655908729	1751507	190.91	1447	1550	1447	1881	1013	1447	1516.36	1.48	77865	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	489	-10.40	1.71	06	5.47	-147.00	895.00	1624	20230906	-5.85	820	20230405	86.46	1624	-5.85	20230906	820	86.46	20230405	1624	-5.85	20230906	820	86.46	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
63	20230918	110346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1504	57	2	3.94	2409073412	1588806	173.17	1447	1550	1447	1881	1013	1447	1516.28	1.48	34709	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	481	-10.23	1.68	06	4.97	-147.00	895.00	1624	20230906	-7.39	820	20230405	83.41	1624	-7.39	20230906	820	83.41	20230405	1624	-7.39	20230906	820	83.41	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
64	20230918	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1523	76	2	5.25	1777545947	1172261	127.77	1447	1550	1447	1881	1013	1447	1516.34	1.48	62373	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	487	-10.36	1.70	06	3.66	-147.00	895.00	1624	20230906	-6.22	820	20230405	85.73	1624	-6.22	20230906	820	85.73	20230405	1624	-6.22	20230906	820	85.73	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
65	20230918	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	64	2	4.42	145059367	98166	10.70	1447	1511	1447	1881	1013	1447	1477.69	1.48	40566	1496	1471	1422	1397	1348	1484	1410	160	434	500	1010	1	1	32000000	484	-10.28	1.69	06	0.31	-147.00	895.00	1624	20230906	-6.96	820	20230405	84.27	1624	-6.96	20230906	820	84.27	20230405	1624	-6.96	20230906	820	84.27	20230405	0.13	N	033250	500	160 억	472514	N	N	0	N	00	N
66	20230915	160344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1447	8	2	0.56	1276761274	901718	94.69	1433	1447	1373	1870	1008	1439	1415.92	0.93	167360	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	463	-9.84	1.62	06	2.82	-147.00	895.00	1624	20230906	-10.90	820	20230405	76.46	1624	-10.90	20230906	820	76.46	20230405	1624	-10.90	20230906	820	76.46	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
67	20230915	150343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1439	0	3	0.00	1206406527	852975	89.57	1433	1447	1373	1870	1008	1439	1414.35	0.93	171563	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	460	-9.79	1.61	06	2.67	-147.00	895.00	1624	20230906	-11.39	820	20230405	75.49	1624	-11.39	20230906	820	75.49	20230405	1624	-11.39	20230906	820	75.49	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
68	20230915	140341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1434	-5	5	-0.35	974689926	692074	72.67	1433	1444	1373	1870	1008	1439	1408.36	0.93	131250	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	459	-9.76	1.60	06	2.16	-147.00	895.00	1624	20230906	-11.70	820	20230405	74.88	1624	-11.70	20230906	820	74.88	20230405	1624	-11.70	20230906	820	74.88	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
69	20230915	130341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1410	-29	5	-2.02	914457950	649851	68.24	1433	1444	1373	1870	1008	1439	1407.18	0.93	124835	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	451	-9.59	1.58	06	2.03	-147.00	895.00	1624	20230906	-13.18	820	20230405	71.95	1624	-13.18	20230906	820	71.95	20230405	1624	-13.18	20230906	820	71.95	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
70	20230915	120344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1421	-18	5	-1.25	825804674	587204	61.66	1433	1444	1373	1870	1008	1439	1406.33	0.93	101747	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	455	-9.67	1.59	06	1.84	-147.00	895.00	1624	20230906	-12.50	820	20230405	73.29	1624	-12.50	20230906	820	73.29	20230405	1624	-12.50	20230906	820	73.29	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
71	20230915	110344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1440	1	2	0.07	740995895	527936	55.44	1433	1441	1373	1870	1008	1439	1403.57	0.93	90757	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	461	-9.80	1.61	06	1.65	-147.00	895.00	1624	20230906	-11.33	820	20230405	75.61	1624	-11.33	20230906	820	75.61	20230405	1624	-11.33	20230906	820	75.61	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
72	20230915	100345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1395	-44	5	-3.06	552741431	395791	41.56	1433	1433	1373	1870	1008	1439	1396.55	0.93	45167	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	446	-9.49	1.56	06	1.24	-147.00	895.00	1624	20230906	-14.10	820	20230405	70.12	1624	-14.10	20230906	820	70.12	20230405	1624	-14.10	20230906	820	70.12	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
73	20230915	090338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1415	-24	5	-1.67	44165545	31069	3.26	1433	1433	1411	1870	1008	1439	1421.53	0.93	-4632	1488	1463	1426	1401	1364	1445	1383	160	431	500	1000	1	1	32000000	453	-9.63	1.58	06	0.10	-147.00	895.00	1624	20230906	-12.87	820	20230405	72.56	1624	-12.87	20230906	820	72.56	20230405	1624	-12.87	20230906	820	72.56	20230405	0.15	N	033250	500	160 억	297248	N	N	78	N	00	N
74	20230914	160342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1439	5	2	0.35	1337614425	946032	20.81	1450	1451	1389	1864	1004	1434	1413.91	0.29	185508	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	460	-9.79	1.61	06	2.96	-147.00	895.00	1624	20230906	-11.39	820	20230405	75.49	1624	-11.39	20230906	820	75.49	20230405	1624	-11.39	20230906	820	75.49	20230405	0.15	N	033250	500	160 억	92870	N	N	78	N	00	N
75	20230914	150337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1432	-2	5	-0.14	1193739808	845948	18.61	1450	1451	1389	1864	1004	1434	1411.13	0.29	178481	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	458	-9.74	1.60	06	2.64	-147.00	895.00	1624	20230906	-11.82	820	20230405	74.63	1624	-11.82	20230906	820	74.63	20230405	1624	-11.82	20230906	820	74.63	20230405	0.15	N	033250	500	160 억	92870	N	N	2	N	00	N
76	20230914	140337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1413	-21	5	-1.46	1067678254	757236	16.65	1450	1451	1389	1864	1004	1434	1409.97	0.29	177345	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	452	-9.61	1.58	06	2.37	-147.00	895.00	1624	20230906	-12.99	820	20230405	72.32	1624	-12.99	20230906	820	72.32	20230405	1624	-12.99	20230906	820	72.32	20230405	0.15	N	033250	500	160 억	92870	N	N	2	N	00	N
77	20230914	130335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1413	-21	5	-1.46	1015070331	719919	15.83	1450	1451	1389	1864	1004	1434	1409.98	0.29	167923	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	452	-9.61	1.58	06	2.25	-147.00	895.00	1624	20230906	-12.99	820	20230405	72.32	1624	-12.99	20230906	820	72.32	20230405	1624	-12.99	20230906	820	72.32	20230405	0.15	N	033250	500	160 억	92870	N	N	2	N	00	N
78	20230914	120342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1417	-17	5	-1.19	884796746	626659	13.78	1450	1451	1389	1864	1004	1434	1411.93	0.29	153861	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	453	-9.64	1.58	06	1.96	-147.00	895.00	1624	20230906	-12.75	820	20230405	72.80	1624	-12.75	20230906	820	72.80	20230405	1624	-12.75	20230906	820	72.80	20230405	0.15	N	033250	500	160 억	92870	N	N	2	N	00	N
79	20230914	110338	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1415	-19	5	-1.32	802249776	568214	12.50	1450	1451	1389	1864	1004	1434	1411.88	0.29	130151	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	453	-9.63	1.58	06	1.78	-147.00	895.00	1624	20230906	-12.87	820	20230405	72.56	1624	-12.87	20230906	820	72.56	20230405	1624	-12.87	20230906	820	72.56	20230405	0.15	N	033250	500	160 억	92870	N	N	2	N	00	N
80	20230914	100334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1403	-31	5	-2.16	530568848	374696	8.24	1450	1451	1390	1864	1004	1434	1416.00	0.29	48506	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	449	-9.54	1.57	06	1.17	-147.00	895.00	1624	20230906	-13.61	820	20230405	71.10	1624	-13.61	20230906	820	71.10	20230405	1624	-13.61	20230906	820	71.10	20230405	0.15	N	033250	500	160 억	92870	N	N	2	N	00	N
81	20230914	090339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1403	-31	5	-2.16	93615549	65261	1.44	1450	1451	1402	1864	1004	1434	1434.48	0.29	-15123	1662	1547	1465	1350	1268	1507	1310	160	430	500	1000	1	1	32000000	449	-9.54	1.57	06	0.20	-147.00	895.00	1624	20230906	-13.61	820	20230405	71.10	1624	-13.61	20230906	820	71.10	20230405	1624	-13.61	20230906	820	71.10	20230405	0.15	N	033250	500	160 억	92870	N	N	2	N	00	N
82	20230913	160341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1434	-10	5	-0.69	6839519080	4527630	239.83	1470	1580	1383	1877	1011	1444	1510.64	0.38	-22131	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	459	-9.76	1.60	06	14.15	-147.00	895.00	1624	20230906	-11.70	820	20230405	74.88	1624	-11.70	20230906	820	74.88	20230405	1624	-11.70	20230906	820	74.88	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
83	20230913	150336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1400	-44	5	-3.05	6701460295	4430128	234.66	1470	1580	1383	1877	1011	1444	1512.70	0.38	-3348	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	448	-9.52	1.56	06	13.84	-147.00	895.00	1624	20230906	-13.79	820	20230405	70.73	1624	-13.79	20230906	820	70.73	20230405	1624	-13.79	20230906	820	70.73	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
84	20230913	140340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1424	-20	5	-1.39	6335735186	4170319	220.90	1470	1580	1410	1877	1011	1444	1519.24	0.38	9180	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	456	-9.69	1.59	06	13.03	-147.00	895.00	1624	20230906	-12.32	820	20230405	73.66	1624	-12.32	20230906	820	73.66	20230405	1624	-12.32	20230906	820	73.66	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
85	20230913	130331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1446	2	2	0.14	5932975122	3887972	205.94	1470	1580	1440	1877	1011	1444	1525.98	0.38	-5551	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	463	-9.84	1.62	06	12.15	-147.00	895.00	1624	20230906	-10.96	820	20230405	76.34	1624	-10.96	20230906	820	76.34	20230405	1624	-10.96	20230906	820	76.34	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
86	20230913	120341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1471	27	2	1.87	5653703342	3695746	195.76	1470	1580	1450	1877	1011	1444	1529.79	0.38	22283	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	471	-10.01	1.64	06	11.55	-147.00	895.00	1624	20230906	-9.42	820	20230405	79.39	1624	-9.42	20230906	820	79.39	20230405	1624	-9.42	20230906	820	79.39	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
87	20230913	110336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1467	23	2	1.59	5361289070	3496899	185.23	1470	1580	1450	1877	1011	1444	1533.16	0.38	21967	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	469	-9.98	1.64	06	10.93	-147.00	895.00	1624	20230906	-9.67	820	20230405	78.90	1624	-9.67	20230906	820	78.90	20230405	1624	-9.67	20230906	820	78.90	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
88	20230913	100335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1526	82	2	5.68	4271619879	2773323	146.90	1470	1580	1461	1877	1011	1444	1540.25	0.38	-56868	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	488	-10.38	1.71	06	8.67	-147.00	895.00	1624	20230906	-6.03	820	20230405	86.10	1624	-6.03	20230906	820	86.10	20230405	1624	-6.03	20230906	820	86.10	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
89	20230913	090332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1527	83	2	5.75	530508756	351198	18.60	1470	1555	1461	1877	1011	1444	1510.57	0.38	37187	1590	1516	1446	1372	1302	1482	1338	160	433	500	1010	1	1	32000000	489	-10.39	1.71	06	1.10	-147.00	895.00	1624	20230906	-5.97	820	20230405	86.22	1624	-5.97	20230906	820	86.22	20230405	1624	-5.97	20230906	820	86.22	20230405	0.16	N	033250	500	160 억	121063	N	N	2	N	00	N
90	20230912	160330	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1444	-81	5	-5.31	2690295759	1866889	42.62	1513	1520	1376	1982	1068	1525	1441.02	0.25	41811	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	462	-9.82	1.61	06	5.83	-147.00	895.00	1624	20230906	-11.08	820	20230405	76.10	1624	-11.08	20230906	820	76.10	20230405	1624	-11.08	20230906	820	76.10	20230405	0.19	N	033250	500	160 억	79273	N	N	2	N	01	N
91	20230912	150336	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1401	-124	5	-8.13	2515941648	1744610	39.83	1513	1520	1376	1982	1068	1525	1442.12	0.25	52045	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	448	-9.53	1.57	06	5.45	-147.00	895.00	1624	20230906	-13.73	820	20230405	70.85	1624	-13.73	20230906	820	70.85	20230405	1624	-13.73	20230906	820	70.85	20230405	0.19	N	033250	500	160 억	79273	N	N	5	N	01	N
92	20230912	140335	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1383	-142	5	-9.31	2354779580	1628865	37.19	1513	1520	1382	1982	1068	1525	1445.66	0.25	54639	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	443	-9.41	1.55	06	5.09	-147.00	895.00	1624	20230906	-14.84	820	20230405	68.66	1624	-14.84	20230906	820	68.66	20230405	1624	-14.84	20230906	820	68.66	20230405	0.19	N	033250	500	160 억	79273	N	N	5	N	01	N
93	20230912	130332	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1409	-116	5	-7.61	2154552891	1485716	33.92	1513	1520	1392	1982	1068	1525	1450.18	0.25	72014	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	451	-9.59	1.57	06	4.64	-147.00	895.00	1624	20230906	-13.24	820	20230405	71.83	1624	-13.24	20230906	820	71.83	20230405	1624	-13.24	20230906	820	71.83	20230405	0.19	N	033250	500	160 억	79273	N	N	5	N	01	N
94	20230912	120326	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1409	-116	5	-7.61	1936537650	1330503	30.37	1513	1520	1404	1982	1068	1525	1455.49	0.25	93501	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	451	-9.59	1.57	06	4.16	-147.00	895.00	1624	20230906	-13.24	820	20230405	71.83	1624	-13.24	20230906	820	71.83	20230405	1624	-13.24	20230906	820	71.83	20230405	0.19	N	033250	500	160 억	79273	N	N	5	N	01	N
95	20230912	110331	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1429	-96	5	-6.30	1598162119	1091782	24.92	1513	1520	1411	1982	1068	1525	1463.81	0.25	93368	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	457	-9.72	1.60	06	3.41	-147.00	895.00	1624	20230906	-12.01	820	20230405	74.27	1624	-12.01	20230906	820	74.27	20230405	1624	-12.01	20230906	820	74.27	20230405	0.19	N	033250	500	160 억	79273	N	N	5	N	01	N
96	20230912	100331	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1478	-47	5	-3.08	962311412	650906	14.86	1513	1520	1448	1982	1068	1525	1478.42	0.25	30767	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	473	-10.05	1.65	06	2.03	-147.00	895.00	1624	20230906	-8.99	820	20230405	80.24	1624	-8.99	20230906	820	80.24	20230405	1624	-8.99	20230906	820	80.24	20230405	0.19	N	033250	500	160 억	79273	N	N	5	N	01	N
97	20230912	090335	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1471	-54	5	-3.54	222064626	150199	3.43	1513	1514	1448	1982	1068	1525	1478.47	0.25	-4015	1615	1569	1536	1490	1457	1593	1514	160	457	500	1060	1	1	32000000	471	-10.01	1.64	06	0.47	-147.00	895.00	1624	20230906	-9.42	820	20230405	79.39	1624	-9.42	20230906	820	79.39	20230405	1624	-9.42	20230906	820	79.39	20230405	0.19	N	033250	500	160 억	79273	N	N	5	N	01	N
98	20230911	160327	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1525	11	2	0.73	6681990154	4348543	38.33	1514	1582	1503	1968	1060	1514	1536.61	0.45	-100247	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	488	-10.37	1.70	06	13.59	-147.00	895.00	1624	20230906	-6.10	820	20230405	85.98	1624	-6.10	20230906	820	85.98	20230405	1624	-6.10	20230906	820	85.98	20230405	0.26	N	033250	500	160 억	142538	N	N	5	N	01	N
99	20230911	150334	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1522	8	2	0.53	6495833187	4226293	37.25	1514	1582	1503	1968	1060	1514	1537.00	0.45	-102348	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	487	-10.35	1.70	06	13.21	-147.00	895.00	1624	20230906	-6.28	820	20230405	85.61	1624	-6.28	20230906	820	85.61	20230405	1624	-6.28	20230906	820	85.61	20230405	0.26	N	033250	500	160 억	142538	N	N	6	N	01	N
100	20230911	140337	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1520	6	2	0.40	5975821686	3883478	34.23	1514	1582	1503	1968	1060	1514	1538.78	0.45	-91339	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	486	-10.34	1.70	06	12.14	-147.00	895.00	1624	20230906	-6.40	820	20230405	85.37	1624	-6.40	20230906	820	85.37	20230405	1624	-6.40	20230906	820	85.37	20230405	0.26	N	033250	500	160 억	142538	N	N	6	N	01	N
101	20230911	130329	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1520	6	2	0.40	5566269099	3614300	31.86	1514	1582	1503	1968	1060	1514	1540.07	0.45	-64352	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	486	-10.34	1.70	06	11.29	-147.00	895.00	1624	20230906	-6.40	820	20230405	85.37	1624	-6.40	20230906	820	85.37	20230405	1624	-6.40	20230906	820	85.37	20230405	0.26	N	033250	500	160 억	142538	N	N	6	N	01	N
102	20230911	120330	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1507	-7	5	-0.46	4151890929	2700853	23.80	1514	1582	1503	1968	1060	1514	1537.25	0.45	-28346	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	482	-10.25	1.68	06	8.44	-147.00	895.00	1624	20230906	-7.20	820	20230405	83.78	1624	-7.20	20230906	820	83.78	20230405	1624	-7.20	20230906	820	83.78	20230405	0.26	N	033250	500	160 억	142538	N	N	6	N	01	N
103	20230911	110325	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1515	1	2	0.07	3812692085	2476446	21.83	1514	1582	1503	1968	1060	1514	1539.58	0.45	-20374	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	485	-10.31	1.69	06	7.74	-147.00	895.00	1624	20230906	-6.71	820	20230405	84.76	1624	-6.71	20230906	820	84.76	20230405	1624	-6.71	20230906	820	84.76	20230405	0.26	N	033250	500	160 억	142538	N	N	6	N	01	N
104	20230911	100327	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	15	2	0.99	2961702412	1919589	16.92	1514	1582	1503	1968	1060	1514	1542.88	0.45	-41825	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	489	-10.40	1.71	06	6.00	-147.00	895.00	1624	20230906	-5.85	820	20230405	86.46	1624	-5.85	20230906	820	86.46	20230405	1624	-5.85	20230906	820	86.46	20230405	0.26	N	033250	500	160 억	142538	N	N	6	N	01	N
105	20230911	090326	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1571	57	2	3.76	662256017	424875	3.74	1514	1582	1514	1968	1060	1514	1558.71	0.45	-58751	1757	1635	1493	1371	1229	1696	1432	160	454	500	1050	1	1	32000000	503	-10.69	1.76	06	1.33	-147.00	895.00	1624	20230906	-3.26	820	20230405	91.59	1624	-3.26	20230906	820	91.59	20230405	1624	-3.26	20230906	820	91.59	20230405	0.26	N	033250	500	160 억	142538	N	N	6	N	01	N
106	20230908	160330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1514	162	2	11.98	17408537438	11305146	193.57	1352	1615	1351	1757	947	1352	1539.89	0.94	-122006	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	484	-10.30	1.69	06	35.33	-147.00	895.00	1624	20230906	-6.77	820	20230405	84.63	1624	-6.77	20230906	820	84.63	20230405	1624	-6.77	20230906	820	84.63	20230405	0.28	N	033250	500	160 억	301526	N	N	6	N	00	N
107	20230908	150331	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1516	164	2	12.13	17021057350	11049310	189.19	1352	1615	1351	1757	947	1352	1540.46	0.94	-155305	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	485	-10.31	1.69	06	34.53	-147.00	895.00	1624	20230906	-6.65	820	20230405	84.88	1624	-6.65	20230906	820	84.88	20230405	1624	-6.65	20230906	820	84.88	20230405	0.28	N	033250	500	160 억	301526	N	N	9	N	00	N
108	20230908	140329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1505	153	2	11.32	16077115597	10426651	178.53	1352	1615	1351	1757	947	1352	1541.93	0.94	-166085	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	482	-10.24	1.68	06	32.58	-147.00	895.00	1624	20230906	-7.33	820	20230405	83.54	1624	-7.33	20230906	820	83.54	20230405	1624	-7.33	20230906	820	83.54	20230405	0.28	N	033250	500	160 억	301526	N	N	9	N	00	N
109	20230908	130332	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1520	168	2	12.43	14999953904	9720957	166.45	1352	1615	1351	1757	947	1352	1543.05	0.94	-148135	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	486	-10.34	1.70	06	30.38	-147.00	895.00	1624	20230906	-6.40	820	20230405	85.37	1624	-6.40	20230906	820	85.37	20230405	1624	-6.40	20230906	820	85.37	20230405	0.28	N	033250	500	160 억	301526	N	N	9	N	00	N
110	20230908	120339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1528	176	2	13.02	14033327975	9088460	155.62	1352	1615	1351	1757	947	1352	1544.08	0.94	-131622	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	489	-10.39	1.71	06	28.40	-147.00	895.00	1624	20230906	-5.91	820	20230405	86.34	1624	-5.91	20230906	820	86.34	20230405	1624	-5.91	20230906	820	86.34	20230405	0.28	N	033250	500	160 억	301526	N	N	9	N	00	N
111	20230908	110334	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1520	168	2	12.43	12788674441	8274356	141.68	1352	1615	1351	1757	947	1352	1545.58	0.94	-102738	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	486	-10.34	1.70	06	25.86	-147.00	895.00	1624	20230906	-6.40	820	20230405	85.37	1624	-6.40	20230906	820	85.37	20230405	1624	-6.40	20230906	820	85.37	20230405	0.28	N	033250	500	160 억	301526	N	N	9	N	00	N
112	20230908	100330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1519	167	2	12.35	10712219973	6911363	118.34	1352	1615	1351	1757	947	1352	1549.94	0.94	-75508	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	486	-10.33	1.70	06	21.60	-147.00	895.00	1624	20230906	-6.47	820	20230405	85.24	1624	-6.47	20230906	820	85.24	20230405	1624	-6.47	20230906	820	85.24	20230405	0.28	N	033250	500	160 억	301526	N	N	9	N	00	N
113	20230908	090336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1435	83	2	6.14	511240986	360900	6.18	1352	1474	1351	1757	947	1352	1416.57	0.94	21592	1624	1488	1414	1278	1204	1451	1241	160	405	500	940	1	1	32000000	459	-9.76	1.60	06	1.13	-147.00	895.00	1624	20230906	-11.64	820	20230405	75.00	1624	-11.64	20230906	820	75.00	20230405	1624	-11.64	20230906	820	75.00	20230405	0.28	N	033250	500	160 억	301526	N	N	9	N	00	N
114	20230907	160330	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1352	-93	5	-6.44	8364804637	5811124	25.18	1411	1550	1340	1878	1012	1445	1439.47	0.93	2606	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	433	-9.20	1.51	06	18.16	-147.00	895.00	1624	20230906	-16.75	820	20230405	64.88	1624	-16.75	20230906	820	64.88	20230405	1624	-16.75	20230906	820	64.88	20230405	0.06	N	033250	500	160 억	298920	N	N	9	N	01	N
115	20230907	150329	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1359	-86	5	-5.95	8105123460	5618512	24.34	1411	1550	1351	1878	1012	1445	1442.57	0.93	-7480	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	435	-9.24	1.52	06	17.56	-147.00	895.00	1624	20230906	-16.32	820	20230405	65.73	1624	-16.32	20230906	820	65.73	20230405	1624	-16.32	20230906	820	65.73	20230405	0.06	N	033250	500	160 억	298920	N	N	13	N	01	N
116	20230907	140329	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1365	-80	5	-5.54	7774534878	5375379	23.29	1411	1550	1361	1878	1012	1445	1446.32	0.93	-10865	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	437	-9.29	1.53	06	16.80	-147.00	895.00	1624	20230906	-15.95	820	20230405	66.46	1624	-15.95	20230906	820	66.46	20230405	1624	-15.95	20230906	820	66.46	20230405	0.06	N	033250	500	160 억	298920	N	N	13	N	01	N
117	20230907	130331	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1376	-69	5	-4.78	7479760938	5161158	22.36	1411	1550	1361	1878	1012	1445	1449.24	0.93	-3614	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	440	-9.36	1.54	06	16.13	-147.00	895.00	1624	20230906	-15.27	820	20230405	67.80	1624	-15.27	20230906	820	67.80	20230405	1624	-15.27	20230906	820	67.80	20230405	0.06	N	033250	500	160 억	298920	N	N	13	N	01	N
118	20230907	120332	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1403	-42	5	-2.91	6898741828	4741365	20.54	1411	1550	1387	1878	1012	1445	1455.02	0.93	-16757	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	449	-9.54	1.57	06	14.82	-147.00	895.00	1624	20230906	-13.61	820	20230405	71.10	1624	-13.61	20230906	820	71.10	20230405	1624	-13.61	20230906	820	71.10	20230405	0.06	N	033250	500	160 억	298920	N	N	13	N	01	N
119	20230907	110332	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1435	-10	5	-0.69	6169731108	4226461	18.31	1411	1550	1387	1878	1012	1445	1459.80	0.93	-12300	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	459	-9.76	1.60	06	13.21	-147.00	895.00	1624	20230906	-11.64	820	20230405	75.00	1624	-11.64	20230906	820	75.00	20230405	1624	-11.64	20230906	820	75.00	20230405	0.06	N	033250	500	160 억	298920	N	N	13	N	01	N
120	20230907	100330	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1418	-27	5	-1.87	3704092472	2535598	10.99	1411	1550	1387	1878	1012	1445	1460.86	0.93	1095	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	454	-9.65	1.58	06	7.92	-147.00	895.00	1624	20230906	-12.68	820	20230405	72.93	1624	-12.68	20230906	820	72.93	20230405	1624	-12.68	20230906	820	72.93	20230405	0.06	N	033250	500	160 억	298920	N	N	13	N	01	N
121	20230907	090334	54	100.00	KOSPI		운수.장비	N	N	N	N	N	1397	-48	5	-3.32	450441561	318760	1.38	1411	1441	1393	1878	1012	1445	1412.79	0.93	-18814	1761	1602	1465	1306	1169	1682	1386	160	433	500	1010	1	1	32000000	447	-9.50	1.56	06	1.00	-147.00	895.00	1624	20230906	-13.98	820	20230405	70.37	1624	-13.98	20230906	820	70.37	20230405	1624	-13.98	20230906	820	70.37	20230405	0.06	N	033250	500	160 억	298920	N	N	13	N	01	N
122	20230906	160329	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1445	184	2	14.59	34222833282	22933795	127.04	1350	1624	1328	1639	883	1261	1492.37	1.29	-115857	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	462	-9.83	1.61	06	71.67	-147.00	895.00	1624	20230906	-11.02	820	20230405	76.22	1624	-11.02	20230906	820	76.22	20230405	1624	-11.02	20230906	820	76.22	20230405	0.05	N	033250	500	160 억	411954	N	N	13	N	00	N
123	20230906	150329	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1562	301	2	23.87	32568781163	21831287	120.93	1350	1624	1328	1639	883	1261	1491.84	1.29	-122778	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	500	-10.63	1.75	06	68.22	-147.00	895.00	1624	20230906	-3.82	820	20230405	90.49	1624	-3.82	20230906	820	90.49	20230405	1624	-3.82	20230906	820	90.49	20230405	0.05	N	033250	500	160 억	411954	N	N	19	N	00	N
124	20230906	140331	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1486	225	2	17.84	25264315102	17176058	95.14	1350	1560	1328	1639	883	1261	1470.90	1.29	-114707	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	476	-10.11	1.66	06	53.68	-147.00	895.00	1560	20230906	-4.74	820	20230405	81.22	1560	-4.74	20230906	820	81.22	20230405	1560	-4.74	20230906	820	81.22	20230405	0.05	N	033250	500	160 억	411954	N	N	19	N	00	N
125	20230906	130329	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1480	219	2	17.37	22867600710	15583326	86.32	1350	1560	1328	1639	883	1261	1467.44	1.29	-74381	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	474	-10.07	1.65	06	48.70	-147.00	895.00	1560	20230906	-5.13	820	20230405	80.49	1560	-5.13	20230906	820	80.49	20230405	1560	-5.13	20230906	820	80.49	20230405	0.05	N	033250	500	160 억	411954	N	N	19	N	00	N
126	20230906	120332	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1415	154	2	12.21	19355408134	13215661	73.21	1350	1560	1328	1639	883	1261	1464.58	1.29	-79374	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	453	-9.63	1.58	06	41.30	-147.00	895.00	1560	20230906	-9.29	820	20230405	72.56	1560	-9.29	20230906	820	72.56	20230405	1560	-9.29	20230906	820	72.56	20230405	0.05	N	033250	500	160 억	411954	N	N	19	N	00	N
127	20230906	110332	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1464	203	2	16.10	17991035044	12267684	67.96	1350	1560	1328	1639	883	1261	1466.54	1.29	-76896	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	468	-9.96	1.64	06	38.34	-147.00	895.00	1560	20230906	-6.15	820	20230405	78.54	1560	-6.15	20230906	820	78.54	20230405	1560	-6.15	20230906	820	78.54	20230405	0.05	N	033250	500	160 억	411954	N	N	19	N	00	N
128	20230906	100323	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1470	209	2	16.57	16143543077	11017891	61.03	1350	1560	1328	1639	883	1261	1465.21	1.29	-59610	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	470	-10.00	1.64	06	34.43	-147.00	895.00	1560	20230906	-5.77	820	20230405	79.27	1560	-5.77	20230906	820	79.27	20230405	1560	-5.77	20230906	820	79.27	20230405	0.05	N	033250	500	160 억	411954	N	N	19	N	00	N
129	20230906	090325	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1379	118	2	9.36	3355267083	2408328	13.34	1350	1452	1328	1639	883	1261	1393.19	1.29	-42797	1460	1360	1161	1061	862	1410	1111	160	378	500	880	1	1	32000000	441	-9.38	1.54	06	7.53	-147.00	895.00	1452	20230906	-5.03	820	20230405	68.17	1452	-5.03	20230906	820	68.17	20230405	1452	-5.03	20230906	820	68.17	20230405	0.05	N	033250	500	160 억	411954	N	N	19	N	00	N
130	20230905	160325	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1261	291	1	30.00	21040159955	18034352	1686.32	963	1261	962	1261	679	970	1166.61	1.81	-173557	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	404	-8.58	1.41	06	56.36	-147.00	895.00	1399	20230517	-9.86	820	20230405	53.78	1399	-9.86	20230517	820	53.78	20230405	1399	-9.86	20230517	820	53.78	20230405	0.21	N	033250	500	160 억	580513	N	N	19	N	00	N
131	20230905	150335	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1254	284	2	29.28	20755751974	17808126	1665.17	963	1261	962	1261	679	970	1165.52	1.81	-169965	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	401	-8.53	1.40	06	55.65	-147.00	895.00	1399	20230517	-10.36	820	20230405	52.93	1399	-10.36	20230517	820	52.93	20230405	1399	-10.36	20230517	820	52.93	20230405	0.21	N	033250	500	160 억	580513	N	N	54	N	00	N
132	20230905	140328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1232	262	2	27.01	18083152629	15677497	1465.94	963	1261	962	1261	679	970	1153.45	1.81	-131633	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	394	-8.38	1.38	06	48.99	-147.00	895.00	1399	20230517	-11.94	820	20230405	50.24	1399	-11.94	20230517	820	50.24	20230405	1399	-11.94	20230517	820	50.24	20230405	0.21	N	033250	500	160 억	580513	N	N	54	N	00	N
133	20230905	130319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1245	275	2	28.35	16058415892	14037597	1312.60	963	1261	962	1261	679	970	1143.96	1.81	-90369	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	398	-8.47	1.39	06	43.87	-147.00	895.00	1399	20230517	-11.01	820	20230405	51.83	1399	-11.01	20230517	820	51.83	20230405	1399	-11.01	20230517	820	51.83	20230405	0.21	N	033250	500	160 억	580513	N	N	54	N	00	N
134	20230905	120326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1217	247	2	25.46	11018655680	9950932	930.47	963	1231	962	1261	679	970	1107.30	1.81	-92686	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	389	-8.28	1.36	06	31.10	-147.00	895.00	1399	20230517	-13.01	820	20230405	48.41	1399	-13.01	20230517	820	48.41	20230405	1399	-13.01	20230517	820	48.41	20230405	0.21	N	033250	500	160 억	580513	N	N	54	N	00	N
135	20230905	110326	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1083	113	2	11.65	4651630948	4438783	415.05	963	1131	962	1261	679	970	1047.95	1.81	-87093	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	347	-7.37	1.21	06	13.87	-147.00	895.00	1399	20230517	-22.59	820	20230405	32.07	1399	-22.59	20230517	820	32.07	20230405	1399	-22.59	20230517	820	32.07	20230405	0.21	N	033250	500	160 억	580513	N	N	54	N	00	N
136	20230905	100324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1050	80	2	8.25	1611450243	1587186	148.41	963	1050	962	1261	679	970	1015.29	1.81	-109194	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	336	-7.14	1.17	06	4.96	-147.00	895.00	1399	20230517	-24.95	820	20230405	28.05	1399	-24.95	20230517	820	28.05	20230405	1399	-24.95	20230517	820	28.05	20230405	0.21	N	033250	500	160 억	580513	N	N	54	N	00	N
137	20230905	090319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	971	1	2	0.10	78509104	81197	7.59	963	973	962	1261	679	970	966.90	1.81	27499	1021	995	963	937	905	979	921	160	291	500	670	1	1	32000000	311	-6.61	1.08	06	0.25	-147.00	895.00	1399	20230517	-30.59	820	20230405	18.41	1399	-30.59	20230517	820	18.41	20230405	1399	-30.59	20230517	820	18.41	20230405	0.21	N	033250	500	160 억	580513	N	N	54	N	00	N
138	20230904	160323	57	100.00	KOSPI		운수.장비	N	N	N	N	N	970	-29	5	-2.90	1008068737	1060184	31.00	989	989	931	1298	700	999	950.71	1.79	5117	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	310	-6.60	1.08	06	3.31	-147.00	895.00	1399	20230517	-30.66	820	20230405	18.29	1399	-30.66	20230517	820	18.29	20230405	1399	-30.66	20230517	820	18.29	20230405	0.00	N	033250	500	160 억	571585	N	N	54	N	00	N
139	20230904	150318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	959	-40	5	-4.00	876750955	924280	27.03	989	989	931	1298	700	999	948.58	1.79	2875	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	307	-6.52	1.07	06	2.89	-147.00	895.00	1399	20230517	-31.45	820	20230405	16.95	1399	-31.45	20230517	820	16.95	20230405	1399	-31.45	20230517	820	16.95	20230405	0.00	N	033250	500	160 억	571585	N	N	5	N	00	N
140	20230904	140317	57	100.00	KOSPI		운수.장비	N	N	N	N	N	942	-57	5	-5.71	809025456	852833	24.94	989	989	931	1298	700	999	948.63	1.79	5118	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	301	-6.41	1.05	06	2.67	-147.00	895.00	1399	20230517	-32.67	820	20230405	14.88	1399	-32.67	20230517	820	14.88	20230405	1399	-32.67	20230517	820	14.88	20230405	0.00	N	033250	500	160 억	571585	N	N	5	N	00	N
141	20230904	130321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	947	-52	5	-5.21	759604579	800460	23.41	989	989	931	1298	700	999	948.96	1.79	-1977	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	303	-6.44	1.06	06	2.50	-147.00	895.00	1399	20230517	-32.31	820	20230405	15.49	1399	-32.31	20230517	820	15.49	20230405	1399	-32.31	20230517	820	15.49	20230405	0.00	N	033250	500	160 억	571585	N	N	5	N	00	N
142	20230904	120316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	935	-64	5	-6.41	715773763	754000	22.05	989	989	931	1298	700	999	949.30	1.79	-2918	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	299	-6.36	1.04	06	2.36	-147.00	895.00	1399	20230517	-33.17	820	20230405	14.02	1399	-33.17	20230517	820	14.02	20230405	1399	-33.17	20230517	820	14.02	20230405	0.00	N	033250	500	160 억	571585	N	N	5	N	00	N
143	20230904	110312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	953	-46	5	-4.60	590808407	620756	18.15	989	989	931	1298	700	999	951.76	1.79	-15995	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	305	-6.48	1.06	06	1.94	-147.00	895.00	1399	20230517	-31.88	820	20230405	16.22	1399	-31.88	20230517	820	16.22	20230405	1399	-31.88	20230517	820	16.22	20230405	0.00	N	033250	500	160 억	571585	N	N	5	N	00	N
144	20230904	100312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	949	-50	5	-5.01	515146969	540891	15.82	989	989	931	1298	700	999	952.40	1.79	-26869	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	304	-6.46	1.06	06	1.69	-147.00	895.00	1399	20230517	-32.17	820	20230405	15.73	1399	-32.17	20230517	820	15.73	20230405	1399	-32.17	20230517	820	15.73	20230405	0.00	N	033250	500	160 억	571585	N	N	5	N	00	N
145	20230904	090318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	951	-48	5	-4.80	140956769	145289	4.25	989	989	951	1298	700	999	970.18	1.79	-23351	1123	1061	1028	966	933	1044	949	160	299	500	690	1	1	32000000	304	-6.47	1.06	06	0.45	-147.00	895.00	1399	20230517	-32.02	820	20230405	15.98	1399	-32.02	20230517	820	15.98	20230405	1399	-32.02	20230517	820	15.98	20230405	0.00	N	033250	500	160 억	571585	N	N	5	N	00	N
146	20230901	160314	57	100.00	KOSPI		운수.장비	N	N	N	N	N	999	-153	5	-13.28	3516644030	3395948	17.65	1090	1090	995	1497	807	1152	1035.78	1.56	82756	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	320	-6.80	1.12	06	10.61	-147.00	895.00	1399	20230517	-28.59	820	20230405	21.83	1399	-28.59	20230517	820	21.83	20230405	1399	-28.59	20230517	820	21.83	20230405	0.00	N	033250	500	160 억	500326	N	N	5	N	00	N
147	20230901	150319	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1003	-149	5	-12.93	3381074903	3260272	16.94	1090	1090	995	1497	807	1152	1037.05	1.56	79185	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	321	-6.82	1.12	06	10.19	-147.00	895.00	1399	20230517	-28.31	820	20230405	22.32	1399	-28.31	20230517	820	22.32	20230405	1399	-28.31	20230517	820	22.32	20230405	0.00	N	033250	500	160 억	500326	N	N	1	N	00	N
148	20230901	140316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1013	-139	5	-12.07	3200276955	3079904	16.00	1090	1090	995	1497	807	1152	1039.08	1.56	79040	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	324	-6.89	1.13	06	9.62	-147.00	895.00	1399	20230517	-27.59	820	20230405	23.54	1399	-27.59	20230517	820	23.54	20230405	1399	-27.59	20230517	820	23.54	20230405	0.00	N	033250	500	160 억	500326	N	N	1	N	00	N
149	20230901	130313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1019	-133	5	-11.55	2854680005	2736036	14.22	1090	1090	1005	1497	807	1152	1043.36	1.56	59124	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	326	-6.93	1.14	06	8.55	-147.00	895.00	1399	20230517	-27.16	820	20230405	24.27	1399	-27.16	20230517	820	24.27	20230405	1399	-27.16	20230517	820	24.27	20230405	0.00	N	033250	500	160 억	500326	N	N	1	N	00	N
150	20230901	120315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1019	-133	5	-11.55	2564199433	2450491	12.73	1090	1090	1013	1497	807	1152	1046.40	1.56	61363	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	326	-6.93	1.14	06	7.66	-147.00	895.00	1399	20230517	-27.16	820	20230405	24.27	1399	-27.16	20230517	820	24.27	20230405	1399	-27.16	20230517	820	24.27	20230405	0.00	N	033250	500	160 억	500326	N	N	1	N	00	N
151	20230901	110315	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1033	-119	5	-10.33	2196990991	2093815	10.88	1090	1090	1026	1497	807	1152	1049.27	1.56	34131	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	331	-7.03	1.15	06	6.54	-147.00	895.00	1399	20230517	-26.16	820	20230405	25.98	1399	-26.16	20230517	820	25.98	20230405	1399	-26.16	20230517	820	25.98	20230405	0.00	N	033250	500	160 억	500326	N	N	1	N	00	N
152	20230901	100313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1042	-110	5	-9.55	1905584076	1812402	9.42	1090	1090	1026	1497	807	1152	1051.41	1.56	32117	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	333	-7.09	1.16	06	5.66	-147.00	895.00	1399	20230517	-25.52	820	20230405	27.07	1399	-25.52	20230517	820	27.07	20230405	1399	-25.52	20230517	820	27.07	20230405	0.00	N	033250	500	160 억	500326	N	N	1	N	00	N
153	20230901	090310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1051	-101	5	-8.77	565983392	529655	2.75	1090	1090	1038	1497	807	1152	1068.57	1.56	9450	1330	1240	1064	974	798	1286	1020	160	345	500	800	1	1	32000000	336	-7.15	1.17	06	1.66	-147.00	895.00	1399	20230517	-24.87	820	20230405	28.17	1399	-24.87	20230517	820	28.17	20230405	1399	-24.87	20230517	820	28.17	20230405	0.00	N	033250	500	160 억	500326	N	N	1	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History