KissMeData/013520/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	-12	5	-0.76	186036653	119893	425.39	1575	1650	1528	2050	1106	1579	1551.69	2.67	-24782	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	784	27.98	0.47	12	0.24	56.00	3361.00	2490	20230425	-37.07	1210	20221013	29.50	2490	-37.07	20230425	1380	13.55	20230103	2490	-37.07	20230425	1210	29.50	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
3	20230927	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-24	5	-1.52	166870018	107667	382.01	1575	1650	1528	2050	1106	1579	1549.87	2.67	-18158	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	778	27.77	0.46	12	0.22	56.00	3361.00	2490	20230425	-37.55	1210	20221013	28.51	2490	-37.55	20230425	1380	12.68	20230103	2490	-37.55	20230425	1210	28.51	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
4	20230927	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1539	-40	5	-2.53	105069525	68254	242.17	1575	1579	1528	2050	1106	1579	1539.39	2.67	-14404	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	770	27.48	0.46	12	0.14	56.00	3361.00	2490	20230425	-38.19	1210	20221013	27.19	2490	-38.19	20230425	1380	11.52	20230103	2490	-38.19	20230425	1210	27.19	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
5	20230927	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	-44	5	-2.79	64749149	41928	148.77	1575	1579	1530	2050	1106	1579	1544.29	2.67	-9878	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	768	27.41	0.46	12	0.08	56.00	3361.00	2490	20230425	-38.35	1210	20221013	26.86	2490	-38.35	20230425	1380	11.23	20230103	2490	-38.35	20230425	1210	26.86	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
6	20230927	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	-37	5	-2.34	41571153	26830	95.20	1575	1579	1530	2050	1106	1579	1549.43	2.67	-7431	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	772	27.54	0.46	12	0.05	56.00	3361.00	2490	20230425	-38.07	1210	20221013	27.44	2490	-38.07	20230425	1380	11.74	20230103	2490	-38.07	20230425	1210	27.44	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
7	20230927	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	-34	5	-2.15	33337630	21497	76.27	1575	1579	1530	2050	1106	1579	1550.80	2.67	-3914	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	773	27.59	0.46	12	0.04	56.00	3361.00	2490	20230425	-37.95	1210	20221013	27.69	2490	-37.95	20230425	1380	11.96	20230103	2490	-37.95	20230425	1210	27.69	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
8	20230927	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-24	5	-1.52	18870471	12160	43.15	1575	1579	1530	2050	1106	1579	1551.85	2.67	-2518	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	778	27.77	0.46	12	0.02	56.00	3361.00	2490	20230425	-37.55	1210	20221013	28.51	2490	-37.55	20230425	1380	12.68	20230103	2490	-37.55	20230425	1210	28.51	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
9	20230927	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-47	5	-2.98	1771043	1137	4.03	1575	1575	1530	2050	1106	1579	1557.65	2.67	-135	1650	1614	1596	1560	1542	1605	1551	250	471	500	1100	1	1	50051252	767	27.36	0.46	12	0.00	56.00	3361.00	2490	20230425	-38.47	1210	20221013	26.61	2490	-38.47	20230425	1380	11.01	20230103	2490	-38.47	20230425	1210	26.61	20221013	0.55	N	013520	500	250 억	1336725	N	N	0	N	N
10	20230926	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-30	5	-1.86	44771494	28182	45.77	1608	1632	1578	2090	1127	1609	1588.66	2.69	-10201	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	790	28.20	0.47	12	0.06	56.00	3361.00	2490	20230425	-36.59	1210	20221013	30.50	2490	-36.59	20230425	1380	14.42	20230103	2490	-36.59	20230425	1210	30.50	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
11	20230926	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	-28	5	-1.74	42086423	26482	43.01	1608	1632	1578	2090	1127	1609	1589.25	2.69	-9238	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	791	28.23	0.47	12	0.05	56.00	3361.00	2490	20230425	-36.51	1210	20221013	30.66	2490	-36.51	20230425	1380	14.57	20230103	2490	-36.51	20230425	1210	30.66	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
12	20230926	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-19	5	-1.18	26176003	16415	26.66	1608	1632	1581	2090	1127	1609	1594.64	2.69	-6180	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	796	28.39	0.47	12	0.03	56.00	3361.00	2490	20230425	-36.14	1210	20221013	31.40	2490	-36.14	20230425	1380	15.22	20230103	2490	-36.14	20230425	1210	31.40	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
13	20230926	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1592	-17	5	-1.06	24998739	15671	25.45	1608	1632	1581	2090	1127	1609	1595.22	2.69	-5884	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	797	28.43	0.47	12	0.03	56.00	3361.00	2490	20230425	-36.06	1210	20221013	31.57	2490	-36.06	20230425	1380	15.36	20230103	2490	-36.06	20230425	1210	31.57	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
14	20230926	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1586	-23	5	-1.43	20267594	12690	20.61	1608	1632	1585	2090	1127	1609	1597.13	2.69	-4186	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	794	28.32	0.47	12	0.03	56.00	3361.00	2490	20230425	-36.31	1210	20221013	31.07	2490	-36.31	20230425	1380	14.93	20230103	2490	-36.31	20230425	1210	31.07	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
15	20230926	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-10	5	-0.62	17278012	10808	17.55	1608	1632	1585	2090	1127	1609	1598.63	2.69	-3361	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	800	28.55	0.48	12	0.02	56.00	3361.00	2490	20230425	-35.78	1210	20221013	32.15	2490	-35.78	20230425	1380	15.87	20230103	2490	-35.78	20230425	1210	32.15	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
16	20230926	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-10	5	-0.62	15824216	9896	16.07	1608	1632	1585	2090	1127	1609	1599.05	2.69	-3108	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	800	28.55	0.48	12	0.02	56.00	3361.00	2490	20230425	-35.78	1210	20221013	32.15	2490	-35.78	20230425	1380	15.87	20230103	2490	-35.78	20230425	1210	32.15	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
17	20230926	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	-2	5	-0.12	8026	5	0.01	1608	1608	1596	2090	1127	1609	1605.20	2.69	-3	1647	1628	1611	1592	1575	1619	1583	250	481	500	1120	1	1	50051252	804	28.70	0.48	12	0.00	56.00	3361.00	2490	20230425	-35.46	1210	20221013	32.81	2490	-35.46	20230425	1380	16.45	20230103	2490	-35.46	20230425	1210	32.81	20221013	0.55	N	013520	500	250 억	1347091	N	N	11	N	N
18	20230925	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	-24	5	-1.47	98768087	61571	106.38	1630	1630	1594	2120	1144	1633	1604.13	2.73	-21681	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	805	28.73	0.48	12	0.12	56.00	3361.00	2490	20230425	-35.38	1210	20221013	32.98	2490	-35.38	20230425	1380	16.59	20230103	2490	-35.38	20230425	1210	32.98	20221013	0.53	N	013520	500	250 억	1368854	N	N	11	N	N
19	20230925	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-23	5	-1.41	97665932	60886	105.19	1630	1630	1594	2120	1144	1633	1604.08	2.73	-21656	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	806	28.75	0.48	12	0.12	56.00	3361.00	2490	20230425	-35.34	1210	20221013	33.06	2490	-35.34	20230425	1380	16.67	20230103	2490	-35.34	20230425	1210	33.06	20221013	0.53	N	013520	500	250 억	1368854	N	N	0	N	N
20	20230925	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-31	5	-1.90	81477493	50761	87.70	1630	1630	1596	2120	1144	1633	1605.12	2.73	-16955	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	802	28.61	0.48	12	0.10	56.00	3361.00	2490	20230425	-35.66	1210	20221013	32.40	2490	-35.66	20230425	1380	16.09	20230103	2490	-35.66	20230425	1210	32.40	20221013	0.53	N	013520	500	250 억	1368854	N	N	0	N	N
21	20230925	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-34	5	-2.08	76165663	47441	81.96	1630	1630	1596	2120	1144	1633	1605.48	2.73	-16036	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	800	28.55	0.48	12	0.09	56.00	3361.00	2490	20230425	-35.78	1210	20221013	32.15	2490	-35.78	20230425	1380	15.87	20230103	2490	-35.78	20230425	1210	32.15	20221013	0.53	N	013520	500	250 억	1368854	N	N	0	N	N
22	20230925	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-28	5	-1.71	63230957	39359	68.00	1630	1630	1596	2120	1144	1633	1606.52	2.73	-14690	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	803	28.66	0.48	12	0.08	56.00	3361.00	2490	20230425	-35.54	1210	20221013	32.64	2490	-35.54	20230425	1380	16.30	20230103	2490	-35.54	20230425	1210	32.64	20221013	0.53	N	013520	500	250 억	1368854	N	N	0	N	N
23	20230925	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	-26	5	-1.59	37147405	23061	39.84	1630	1630	1601	2120	1144	1633	1610.83	2.73	-10004	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	804	28.70	0.48	12	0.05	56.00	3361.00	2490	20230425	-35.46	1210	20221013	32.81	2490	-35.46	20230425	1380	16.45	20230103	2490	-35.46	20230425	1210	32.81	20221013	0.53	N	013520	500	250 억	1368854	N	N	0	N	N
24	20230925	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-20	5	-1.22	27033204	16778	28.99	1630	1630	1601	2120	1144	1633	1611.23	2.73	-8329	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	807	28.80	0.48	12	0.03	56.00	3361.00	2490	20230425	-35.22	1210	20221013	33.31	2490	-35.22	20230425	1380	16.88	20230103	2490	-35.22	20230425	1210	33.31	20221013	0.53	N	013520	500	250 억	1368854	N	N	0	N	N
25	20230925	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	-8	5	-0.49	1363745	837	1.45	1630	1630	1625	2120	1144	1633	1629.32	2.73	-225	1667	1650	1635	1618	1603	1642	1610	250	487	500	1140	1	1	50051252	813	29.02	0.48	12	0.00	56.00	3361.00	2490	20230425	-34.74	1210	20221013	34.30	2490	-34.74	20230425	1380	17.75	20230103	2490	-34.74	20230425	1210	34.30	20221013	0.53	N	013520	500	250 억	1368854	N	N	0	N	N
26	20230922	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-34	5	-2.04	94216066	57881	75.57	1652	1652	1620	2165	1167	1667	1627.75	2.77	-19936	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	817	29.16	0.49	12	0.12	56.00	3361.00	2490	20230425	-34.42	1210	20221013	34.96	2490	-34.42	20230425	1380	18.33	20230103	2490	-34.42	20230425	1210	34.96	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
27	20230922	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-44	5	-2.64	74194576	45528	59.44	1652	1652	1620	2165	1167	1667	1629.65	2.77	-19679	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	812	28.98	0.48	12	0.09	56.00	3361.00	2490	20230425	-34.82	1210	20221013	34.13	2490	-34.82	20230425	1380	17.61	20230103	2490	-34.82	20230425	1210	34.13	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
28	20230922	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	-42	5	-2.52	68657948	42122	54.99	1652	1652	1620	2165	1167	1667	1629.98	2.77	-17563	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	813	29.02	0.48	12	0.08	56.00	3361.00	2490	20230425	-34.74	1210	20221013	34.30	2490	-34.74	20230425	1380	17.75	20230103	2490	-34.74	20230425	1210	34.30	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
29	20230922	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1629	-38	5	-2.28	60993780	37414	48.85	1652	1652	1620	2165	1167	1667	1630.24	2.77	-15376	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	815	29.09	0.48	12	0.07	56.00	3361.00	2490	20230425	-34.58	1210	20221013	34.63	2490	-34.58	20230425	1380	18.04	20230103	2490	-34.58	20230425	1210	34.63	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
30	20230922	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	-33	5	-1.98	52940840	32472	42.39	1652	1652	1620	2165	1167	1667	1630.35	2.77	-12728	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	818	29.18	0.49	12	0.06	56.00	3361.00	2490	20230425	-34.38	1210	20221013	35.04	2490	-34.38	20230425	1380	18.41	20230103	2490	-34.38	20230425	1210	35.04	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
31	20230922	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	-28	5	-1.68	52729658	32343	42.23	1652	1652	1620	2165	1167	1667	1630.33	2.77	-12736	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	820	29.27	0.49	12	0.06	56.00	3361.00	2490	20230425	-34.18	1210	20221013	35.45	2490	-34.18	20230425	1380	18.77	20230103	2490	-34.18	20230425	1210	35.45	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
32	20230922	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-37	5	-2.22	8344216	5119	6.68	1652	1652	1625	2165	1167	1667	1630.05	2.77	-1924	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	816	29.11	0.48	12	0.01	56.00	3361.00	2490	20230425	-34.54	1210	20221013	34.71	2490	-34.54	20230425	1380	18.12	20230103	2490	-34.54	20230425	1210	34.71	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
33	20230922	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-29	5	-1.74	28028	17	0.02	1652	1652	1638	2165	1167	1667	1648.71	2.77	-10	1778	1722	1681	1625	1584	1702	1605	250	498	500	1160	1	1	50051252	820	29.25	0.49	12	0.00	56.00	3361.00	2490	20230425	-34.22	1210	20221013	35.37	2490	-34.22	20230425	1380	18.70	20230103	2490	-34.22	20230425	1210	35.37	20221013	0.55	N	013520	500	250 억	1388856	N	N	0	N	N
34	20230921	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-14	5	-0.83	127056041	76593	244.81	1670	1737	1640	2185	1177	1681	1658.84	2.84	-29711	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	834	29.77	0.50	12	0.15	56.00	3361.00	2490	20230425	-33.05	1210	20221013	37.77	2490	-33.05	20230425	1380	20.80	20230103	2490	-33.05	20230425	1210	37.77	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
35	20230921	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	-36	5	-2.14	121909686	73491	234.89	1670	1737	1640	2185	1177	1681	1658.84	2.84	-28454	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	823	29.38	0.49	12	0.15	56.00	3361.00	2490	20230425	-33.94	1210	20221013	35.95	2490	-33.94	20230425	1380	19.20	20230103	2490	-33.94	20230425	1210	35.95	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
36	20230921	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1656	-25	5	-1.49	90090649	54172	173.15	1670	1737	1650	2185	1177	1681	1663.05	2.84	-23366	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	829	29.57	0.49	12	0.11	56.00	3361.00	2490	20230425	-33.49	1210	20221013	36.86	2490	-33.49	20230425	1380	20.00	20230103	2490	-33.49	20230425	1210	36.86	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
37	20230921	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-21	5	-1.25	61280576	36765	117.51	1670	1737	1654	2185	1177	1681	1666.82	2.84	-12477	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	831	29.64	0.49	12	0.07	56.00	3361.00	2490	20230425	-33.33	1210	20221013	37.19	2490	-33.33	20230425	1380	20.29	20230103	2490	-33.33	20230425	1210	37.19	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
38	20230921	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-18	5	-1.07	52910563	31725	101.40	1670	1737	1654	2185	1177	1681	1667.79	2.84	-11587	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	832	29.70	0.49	12	0.06	56.00	3361.00	2490	20230425	-33.21	1210	20221013	37.44	2490	-33.21	20230425	1380	20.51	20230103	2490	-33.21	20230425	1210	37.44	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
39	20230921	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	-1	5	-0.06	51540874	30903	98.77	1670	1737	1654	2185	1177	1681	1667.83	2.84	-11228	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	841	30.00	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.53	1210	20221013	38.84	2490	-32.53	20230425	1380	21.74	20230103	2490	-32.53	20230425	1210	38.84	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
40	20230921	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-18	5	-1.07	18877642	11253	35.97	1670	1737	1661	2185	1177	1681	1677.57	2.84	-5135	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	832	29.70	0.49	12	0.02	56.00	3361.00	2490	20230425	-33.21	1210	20221013	37.44	2490	-33.21	20230425	1380	20.51	20230103	2490	-33.21	20230425	1210	37.44	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
41	20230921	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-11	5	-0.65	51770	31	0.10	1670	1670	1670	2185	1177	1681	1670.00	2.84	-28	1695	1687	1676	1668	1657	1690	1671	250	504	500	1170	1	1	50051252	836	29.82	0.50	12	0.00	56.00	3361.00	2490	20230425	-32.93	1210	20221013	38.02	2490	-32.93	20230425	1380	21.01	20230103	2490	-32.93	20230425	1210	38.02	20221013	0.54	N	013520	500	250 억	1420818	N	N	0	N	N
42	20230920	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1681	0	3	0.00	52336080	31286	195.65	1681	1684	1665	2185	1177	1681	1672.83	2.87	-14061	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	841	30.02	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.49	1210	20221013	38.93	2490	-32.49	20230425	1380	21.81	20230103	2490	-32.49	20230425	1210	38.93	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
43	20230920	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1678	-3	5	-0.18	50101994	29955	187.32	1681	1684	1665	2185	1177	1681	1672.58	2.87	-13480	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	840	29.96	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.61	1210	20221013	38.68	2490	-32.61	20230425	1380	21.59	20230103	2490	-32.61	20230425	1210	38.68	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
44	20230920	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-11	5	-0.65	41429426	24766	154.87	1681	1684	1665	2185	1177	1681	1672.83	2.87	-11863	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	836	29.82	0.50	12	0.05	56.00	3361.00	2490	20230425	-32.93	1210	20221013	38.02	2490	-32.93	20230425	1380	21.01	20230103	2490	-32.93	20230425	1210	38.02	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
45	20230920	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-11	5	-0.65	32475477	19396	121.29	1681	1684	1668	2185	1177	1681	1674.34	2.87	-8258	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	836	29.82	0.50	12	0.04	56.00	3361.00	2490	20230425	-32.93	1210	20221013	38.02	2490	-32.93	20230425	1380	21.01	20230103	2490	-32.93	20230425	1210	38.02	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
46	20230920	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-6	5	-0.36	28613235	17081	106.82	1681	1684	1668	2185	1177	1681	1675.15	2.87	-7839	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	838	29.91	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.73	1210	20221013	38.43	2490	-32.73	20230425	1380	21.38	20230103	2490	-32.73	20230425	1210	38.43	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
47	20230920	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1678	-3	5	-0.18	19897614	11862	74.18	1681	1684	1669	2185	1177	1681	1677.42	2.87	-6779	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	840	29.96	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.61	1210	20221013	38.68	2490	-32.61	20230425	1380	21.59	20230103	2490	-32.61	20230425	1210	38.68	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
48	20230920	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-2	5	-0.12	15675091	9345	58.44	1681	1684	1669	2185	1177	1681	1677.38	2.87	-5149	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	840	29.98	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.57	1210	20221013	38.76	2490	-32.57	20230425	1380	21.67	20230103	2490	-32.57	20230425	1210	38.76	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
49	20230920	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	-7	5	-0.42	1048775	624	3.90	1681	1681	1674	2185	1177	1681	1680.73	2.87	-129	1733	1706	1683	1656	1633	1695	1645	250	504	500	1170	1	1	50051252	838	29.89	0.50	12	0.00	56.00	3361.00	2490	20230425	-32.77	1210	20221013	38.35	2490	-32.77	20230425	1380	21.30	20230103	2490	-32.77	20230425	1210	38.35	20221013	0.54	N	013520	500	250 억	1434879	N	N	0	N	N
50	20230919	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1681	-4	5	-0.24	26769836	15990	53.55	1683	1710	1660	2190	1180	1685	1674.11	2.88	-3491	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	841	30.02	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.49	1210	20221013	38.93	2490	-32.49	20230425	1380	21.81	20230103	2490	-32.49	20230425	1210	38.93	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
51	20230919	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	-3	5	-0.18	25671899	15337	51.36	1683	1710	1660	2190	1180	1685	1673.85	2.88	-3236	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	842	30.04	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.45	1210	20221013	39.01	2490	-32.45	20230425	1380	21.88	20230103	2490	-32.45	20230425	1210	39.01	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
52	20230919	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	3	2	0.18	24223776	14476	48.48	1683	1710	1660	2190	1180	1685	1673.37	2.88	-2452	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	845	30.14	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.21	1210	20221013	39.50	2490	-32.21	20230425	1380	22.32	20230103	2490	-32.21	20230425	1210	39.50	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
53	20230919	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1669	-16	5	-0.95	20868498	12476	41.78	1683	1710	1660	2190	1180	1685	1672.69	2.88	-2317	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	835	29.80	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.97	1210	20221013	37.93	2490	-32.97	20230425	1380	20.94	20230103	2490	-32.97	20230425	1210	37.93	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
54	20230919	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-10	5	-0.59	17595732	10516	35.22	1683	1710	1660	2190	1180	1685	1673.23	2.88	-1834	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	838	29.91	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.73	1210	20221013	38.43	2490	-32.73	20230425	1380	21.38	20230103	2490	-32.73	20230425	1210	38.43	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
55	20230919	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-6	5	-0.36	17103138	10222	34.23	1683	1710	1660	2190	1180	1685	1673.17	2.88	-1797	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	840	29.98	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.57	1210	20221013	38.76	2490	-32.57	20230425	1380	21.67	20230103	2490	-32.57	20230425	1210	38.76	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
56	20230919	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-6	5	-0.36	9500504	5676	19.01	1683	1710	1660	2190	1180	1685	1673.80	2.88	-896	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	840	29.98	0.50	12	0.01	56.00	3361.00	2490	20230425	-32.57	1210	20221013	38.76	2490	-32.57	20230425	1380	21.67	20230103	2490	-32.57	20230425	1210	38.76	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
57	20230919	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	25	2	1.48	2150957	1279	4.28	1683	1710	1660	2190	1180	1685	1681.75	2.88	-187	1717	1700	1683	1666	1649	1702	1668	250	505	500	1170	1	1	50051252	856	30.54	0.51	12	0.00	56.00	3361.00	2490	20230425	-31.33	1210	20221013	41.32	2490	-31.33	20230425	1380	23.91	20230103	2490	-31.33	20230425	1210	41.32	20221013	0.52	N	013520	500	250 억	1440165	N	N	0	N	N
58	20230918	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	0	3	0.00	50168771	29858	73.81	1685	1700	1666	2190	1180	1685	1680.25	2.88	611	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	843	30.09	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.33	1210	20221013	39.26	2490	-32.33	20230425	1380	22.10	20230103	2490	-32.33	20230425	1210	39.26	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
59	20230918	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	-3	5	-0.18	48974406	29149	72.06	1685	1700	1666	2190	1180	1685	1680.14	2.88	630	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	842	30.04	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.45	1210	20221013	39.01	2490	-32.45	20230425	1380	21.88	20230103	2490	-32.45	20230425	1210	39.01	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
60	20230918	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	-1	5	-0.06	33262445	19797	48.94	1685	1700	1666	2190	1180	1685	1680.18	2.88	-1478	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	843	30.07	0.50	12	0.04	56.00	3361.00	2490	20230425	-32.37	1210	20221013	39.17	2490	-32.37	20230425	1380	22.03	20230103	2490	-32.37	20230425	1210	39.17	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
61	20230918	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	0	3	0.00	18527479	11025	27.26	1685	1700	1666	2190	1180	1685	1680.50	2.88	-1619	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	843	30.09	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.33	1210	20221013	39.26	2490	-32.33	20230425	1380	22.10	20230103	2490	-32.33	20230425	1210	39.26	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
62	20230918	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	1	2	0.06	14027041	8352	20.65	1685	1700	1666	2190	1180	1685	1679.48	2.88	-1799	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	844	30.11	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.29	1210	20221013	39.34	2490	-32.29	20230425	1380	22.17	20230103	2490	-32.29	20230425	1210	39.34	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
63	20230918	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1678	-7	5	-0.42	11720596	6984	17.27	1685	1700	1666	2190	1180	1685	1678.21	2.88	-1378	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	840	29.96	0.50	12	0.01	56.00	3361.00	2490	20230425	-32.61	1210	20221013	38.68	2490	-32.61	20230425	1380	21.59	20230103	2490	-32.61	20230425	1210	38.68	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
64	20230918	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	-8	5	-0.47	9746915	5809	14.36	1685	1700	1666	2190	1180	1685	1677.90	2.88	-1559	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	839	29.95	0.50	12	0.01	56.00	3361.00	2490	20230425	-32.65	1210	20221013	38.60	2490	-32.65	20230425	1380	21.52	20230103	2490	-32.65	20230425	1210	38.60	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
65	20230918	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	0	3	0.00	522372	310	0.77	1685	1695	1685	2190	1180	1685	1685.07	2.88	-56	1757	1720	1695	1658	1633	1739	1677	250	505	500	1170	1	1	50051252	843	30.09	0.50	12	0.00	56.00	3361.00	2490	20230425	-32.33	1210	20221013	39.26	2490	-32.33	20230425	1380	22.10	20230103	2490	-32.33	20230425	1210	39.26	20221013	0.49	N	013520	500	250 억	1439739	N	N	3	N	N
66	20230915	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	15	2	0.90	68387459	40449	108.86	1670	1732	1670	2170	1169	1670	1690.71	2.88	-2039	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	843	30.09	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.33	1210	20221013	39.26	2490	-32.33	20230425	1380	22.10	20230103	2490	-32.33	20230425	1210	39.26	20221013	0.49	N	013520	500	250 억	1442396	N	N	3	N	N
67	20230915	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	15	2	0.90	67331113	39822	107.17	1670	1732	1670	2170	1169	1670	1690.80	2.88	-1760	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	843	30.09	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.33	1210	20221013	39.26	2490	-32.33	20230425	1380	22.10	20230103	2490	-32.33	20230425	1210	39.26	20221013	0.49	N	013520	500	250 억	1442396	N	N	82	N	N
68	20230915	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	15	2	0.90	64240630	37981	102.22	1670	1732	1670	2170	1169	1670	1691.39	2.88	-1703	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	843	30.09	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.33	1210	20221013	39.26	2490	-32.33	20230425	1380	22.10	20230103	2490	-32.33	20230425	1210	39.26	20221013	0.49	N	013520	500	250 억	1442396	N	N	82	N	N
69	20230915	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	16	2	0.96	50941125	30065	80.91	1670	1732	1670	2170	1169	1670	1694.37	2.88	-1770	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	844	30.11	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.29	1210	20221013	39.34	2490	-32.29	20230425	1380	22.17	20230103	2490	-32.29	20230425	1210	39.34	20221013	0.49	N	013520	500	250 억	1442396	N	N	82	N	N
70	20230915	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1696	26	2	1.56	44390273	26190	70.48	1670	1732	1670	2170	1169	1670	1694.93	2.88	-1513	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	849	30.29	0.50	12	0.05	56.00	3361.00	2490	20230425	-31.89	1210	20221013	40.17	2490	-31.89	20230425	1380	22.90	20230103	2490	-31.89	20230425	1210	40.17	20221013	0.49	N	013520	500	250 억	1442396	N	N	82	N	N
71	20230915	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1696	26	2	1.56	40085103	23646	63.64	1670	1732	1670	2170	1169	1670	1695.22	2.88	-1435	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	849	30.29	0.50	12	0.05	56.00	3361.00	2490	20230425	-31.89	1210	20221013	40.17	2490	-31.89	20230425	1380	22.90	20230103	2490	-31.89	20230425	1210	40.17	20221013	0.49	N	013520	500	250 억	1442396	N	N	82	N	N
72	20230915	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	16	2	0.96	29595688	17459	46.99	1670	1732	1670	2170	1169	1670	1695.15	2.88	-27	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	844	30.11	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.29	1210	20221013	39.34	2490	-32.29	20230425	1380	22.17	20230103	2490	-32.29	20230425	1210	39.34	20221013	0.49	N	013520	500	250 억	1442396	N	N	82	N	N
73	20230915	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	3	2	0.18	1681753	1007	2.71	1670	1673	1670	2170	1169	1670	1670.06	2.88	-145	1728	1698	1669	1639	1610	1714	1655	250	500	500	1160	1	1	50051252	837	29.88	0.50	12	0.00	56.00	3361.00	2490	20230425	-32.81	1210	20221013	38.26	2490	-32.81	20230425	1380	21.23	20230103	2490	-32.81	20230425	1210	38.26	20221013	0.49	N	013520	500	250 억	1442396	N	N	82	N	N
74	20230914	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	22	2	1.33	61452616	37157	325.71	1648	1699	1640	2140	1154	1648	1653.86	2.90	-9546	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	836	29.82	0.50	12	0.07	56.00	3361.00	2490	20230425	-32.93	1210	20221013	38.02	2490	-32.93	20230425	1380	21.01	20230103	2490	-32.93	20230425	1210	38.02	20221013	0.50	N	013520	500	250 억	1450049	N	N	82	N	N
75	20230914	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	24	2	1.46	53737656	32537	285.21	1648	1699	1640	2140	1154	1648	1651.59	2.90	-5657	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	837	29.86	0.50	12	0.07	56.00	3361.00	2490	20230425	-32.85	1210	20221013	38.18	2490	-32.85	20230425	1380	21.16	20230103	2490	-32.85	20230425	1210	38.18	20221013	0.50	N	013520	500	250 억	1450049	N	N	4	N	N
76	20230914	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	32	2	1.94	46519871	28204	247.23	1648	1699	1640	2140	1154	1648	1649.41	2.90	-5077	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	841	30.00	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.53	1210	20221013	38.84	2490	-32.53	20230425	1380	21.74	20230103	2490	-32.53	20230425	1210	38.84	20221013	0.50	N	013520	500	250 억	1450049	N	N	4	N	N
77	20230914	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	1	2	0.06	36099847	21890	191.88	1648	1699	1640	2140	1154	1648	1649.15	2.90	-4061	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	825	29.45	0.49	12	0.04	56.00	3361.00	2490	20230425	-33.78	1210	20221013	36.28	2490	-33.78	20230425	1380	19.49	20230103	2490	-33.78	20230425	1210	36.28	20221013	0.50	N	013520	500	250 억	1450049	N	N	4	N	N
78	20230914	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1658	10	2	0.61	34583481	20972	183.84	1648	1699	1640	2140	1154	1648	1649.03	2.90	-3489	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	830	29.61	0.49	12	0.04	56.00	3361.00	2490	20230425	-33.41	1210	20221013	37.02	2490	-33.41	20230425	1380	20.14	20230103	2490	-33.41	20230425	1210	37.02	20221013	0.50	N	013520	500	250 억	1450049	N	N	4	N	N
79	20230914	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	0	3	0.00	15293674	9269	81.25	1648	1699	1640	2140	1154	1648	1649.98	2.90	947	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	825	29.43	0.49	12	0.02	56.00	3361.00	2490	20230425	-33.82	1210	20221013	36.20	2490	-33.82	20230425	1380	19.42	20230103	2490	-33.82	20230425	1210	36.20	20221013	0.50	N	013520	500	250 억	1450049	N	N	4	N	N
80	20230914	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	2	2	0.12	8697645	5256	46.07	1648	1699	1647	2140	1154	1648	1654.80	2.90	2207	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	826	29.46	0.49	12	0.01	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.50	N	013520	500	250 억	1450049	N	N	4	N	N
81	20230914	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	0	3	0.00	1331583	808	7.08	1648	1648	1647	2140	1154	1648	1648.00	2.90	-1	1698	1672	1651	1625	1604	1671	1624	250	492	500	1150	1	1	50051252	825	29.43	0.49	12	0.00	56.00	3361.00	2490	20230425	-33.82	1210	20221013	36.20	2490	-33.82	20230425	1380	19.42	20230103	2490	-33.82	20230425	1210	36.20	20221013	0.50	N	013520	500	250 억	1450049	N	N	4	N	N
82	20230913	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	-20	5	-1.20	18865644	11408	31.37	1648	1677	1630	2165	1168	1668	1653.72	2.90	-3311	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	825	29.43	0.49	12	0.02	56.00	3361.00	2490	20230425	-33.82	1210	20221013	36.20	2490	-33.82	20230425	1380	19.42	20230103	2490	-33.82	20230425	1210	36.20	20221013	0.50	N	013520	500	250 억	1453360	N	N	4	N	N
83	20230913	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	-18	5	-1.08	17820598	10774	29.63	1648	1677	1630	2165	1168	1668	1654.04	2.90	-3200	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	826	29.46	0.49	12	0.02	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.50	N	013520	500	250 억	1453360	N	N	3	N	N
84	20230913	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	-18	5	-1.08	17440353	10544	28.99	1648	1677	1630	2165	1168	1668	1654.05	2.90	-3003	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	826	29.46	0.49	12	0.02	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.50	N	013520	500	250 억	1453360	N	N	3	N	N
85	20230913	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-17	5	-1.02	15879893	9605	26.41	1648	1677	1630	2165	1168	1668	1653.29	2.90	-2431	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	826	29.48	0.49	12	0.02	56.00	3361.00	2490	20230425	-33.69	1210	20221013	36.45	2490	-33.69	20230425	1380	19.64	20230103	2490	-33.69	20230425	1210	36.45	20221013	0.50	N	013520	500	250 억	1453360	N	N	3	N	N
86	20230913	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-2	5	-0.12	15805507	9560	26.29	1648	1677	1630	2165	1168	1668	1653.30	2.90	-2456	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	834	29.75	0.50	12	0.02	56.00	3361.00	2490	20230425	-33.09	1210	20221013	37.69	2490	-33.09	20230425	1380	20.72	20230103	2490	-33.09	20230425	1210	37.69	20221013	0.50	N	013520	500	250 억	1453360	N	N	3	N	N
87	20230913	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-7	5	-0.42	12494800	7558	20.78	1648	1677	1630	2165	1168	1668	1653.19	2.90	-709	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	831	29.66	0.49	12	0.02	56.00	3361.00	2490	20230425	-33.29	1210	20221013	37.27	2490	-33.29	20230425	1380	20.36	20230103	2490	-33.29	20230425	1210	37.27	20221013	0.50	N	013520	500	250 억	1453360	N	N	3	N	N
88	20230913	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	9	2	0.54	11457750	6936	19.07	1648	1677	1630	2165	1168	1668	1651.92	2.90	-302	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	839	29.95	0.50	12	0.01	56.00	3361.00	2490	20230425	-32.65	1210	20221013	38.60	2490	-32.65	20230425	1380	21.52	20230103	2490	-32.65	20230425	1210	38.60	20221013	0.50	N	013520	500	250 억	1453360	N	N	3	N	N
89	20230913	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	-26	5	-1.56	3720963	2260	6.21	1648	1648	1642	2165	1168	1668	1646.44	2.90	-974	1698	1683	1660	1645	1622	1690	1652	250	497	500	1160	1	1	50051252	822	29.32	0.49	12	0.00	56.00	3361.00	2490	20230425	-34.06	1210	20221013	35.70	2490	-34.06	20230425	1380	18.99	20230103	2490	-34.06	20230425	1210	35.70	20221013	0.50	N	013520	500	250 억	1453360	N	N	3	N	N
90	20230912	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	18	2	1.09	59763111	36248	133.47	1650	1675	1637	2145	1155	1650	1648.46	2.92	-7146	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	835	29.79	0.50	12	0.07	56.00	3361.00	2490	20230425	-33.01	1210	20221013	37.85	2490	-33.01	20230425	1380	20.87	20230103	2490	-33.01	20230425	1210	37.85	20221013	0.50	N	013520	500	250 억	1460539	N	N	3	N	N
91	20230912	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	-1	5	-0.06	54452998	33040	121.66	1650	1675	1637	2145	1155	1650	1648.09	2.92	-7076	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	825	29.45	0.49	12	0.07	56.00	3361.00	2490	20230425	-33.78	1210	20221013	36.28	2490	-33.78	20230425	1380	19.49	20230103	2490	-33.78	20230425	1210	36.28	20221013	0.50	N	013520	500	250 억	1460539	N	N	8	N	N
92	20230912	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	-1	5	-0.06	50949607	30907	113.80	1650	1675	1637	2145	1155	1650	1648.48	2.92	-7409	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	825	29.45	0.49	12	0.06	56.00	3361.00	2490	20230425	-33.78	1210	20221013	36.28	2490	-33.78	20230425	1380	19.49	20230103	2490	-33.78	20230425	1210	36.28	20221013	0.50	N	013520	500	250 억	1460539	N	N	8	N	N
93	20230912	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1643	-7	5	-0.42	38536474	23348	85.97	1650	1675	1643	2145	1155	1650	1650.53	2.92	-4263	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	822	29.34	0.49	12	0.05	56.00	3361.00	2490	20230425	-34.02	1210	20221013	35.79	2490	-34.02	20230425	1380	19.06	20230103	2490	-34.02	20230425	1210	35.79	20221013	0.50	N	013520	500	250 억	1460539	N	N	8	N	N
94	20230912	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1658	8	2	0.48	25156793	15226	56.06	1650	1675	1643	2145	1155	1650	1652.23	2.92	-211	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	830	29.61	0.49	12	0.03	56.00	3361.00	2490	20230425	-33.41	1210	20221013	37.02	2490	-33.41	20230425	1380	20.14	20230103	2490	-33.41	20230425	1210	37.02	20221013	0.50	N	013520	500	250 억	1460539	N	N	8	N	N
95	20230912	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	10	2	0.61	24996715	15129	55.71	1650	1675	1643	2145	1155	1650	1652.24	2.92	-208	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	831	29.64	0.49	12	0.03	56.00	3361.00	2490	20230425	-33.33	1210	20221013	37.19	2490	-33.33	20230425	1380	20.29	20230103	2490	-33.33	20230425	1210	37.19	20221013	0.50	N	013520	500	250 억	1460539	N	N	8	N	N
96	20230912	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	5	2	0.30	8158423	4927	18.14	1650	1675	1643	2145	1155	1650	1655.86	2.92	1821	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	828	29.55	0.49	12	0.01	56.00	3361.00	2490	20230425	-33.53	1210	20221013	36.78	2490	-33.53	20230425	1380	19.93	20230103	2490	-33.53	20230425	1210	36.78	20221013	0.50	N	013520	500	250 억	1460539	N	N	8	N	N
97	20230912	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	0	3	0.00	19800	12	0.04	1650	1650	1650	2145	1155	1650	1650.00	2.92	-12	1702	1676	1651	1625	1600	1689	1638	250	495	500	1150	1	1	50051252	826	29.46	0.49	12	0.00	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.50	N	013520	500	250 억	1460539	N	N	8	N	N
98	20230911	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	12	2	0.73	44666458	27158	99.36	1640	1677	1626	2125	1147	1638	1644.56	2.93	-6298	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	826	29.46	0.49	12	0.05	56.00	3361.00	2490	20230425	-33.73	1210	20221013	36.36	2490	-33.73	20230425	1380	19.57	20230103	2490	-33.73	20230425	1210	36.36	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
99	20230911	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	19	2	1.16	40872313	24857	90.94	1640	1677	1626	2125	1147	1638	1644.30	2.93	-5823	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	829	29.59	0.49	12	0.05	56.00	3361.00	2490	20230425	-33.45	1210	20221013	36.94	2490	-33.45	20230425	1380	20.07	20230103	2490	-33.45	20230425	1210	36.94	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
100	20230911	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	27	2	1.65	33765526	20572	75.26	1640	1677	1626	2125	1147	1638	1641.33	2.93	-4361	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	833	29.73	0.50	12	0.04	56.00	3361.00	2490	20230425	-33.13	1210	20221013	37.60	2490	-33.13	20230425	1380	20.65	20230103	2490	-33.13	20230425	1210	37.60	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
101	20230911	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1654	16	2	0.98	32866364	20031	73.29	1640	1677	1626	2125	1147	1638	1640.77	2.93	-4012	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	828	29.54	0.49	12	0.04	56.00	3361.00	2490	20230425	-33.57	1210	20221013	36.69	2490	-33.57	20230425	1380	19.86	20230103	2490	-33.57	20230425	1210	36.69	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
102	20230911	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	28	2	1.71	30175822	18406	67.34	1640	1677	1626	2125	1147	1638	1639.46	2.93	-3925	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	834	29.75	0.50	12	0.04	56.00	3361.00	2490	20230425	-33.09	1210	20221013	37.69	2490	-33.09	20230425	1380	20.72	20230103	2490	-33.09	20230425	1210	37.69	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
103	20230911	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1639	1	2	0.06	17539963	10715	39.20	1640	1640	1626	2125	1147	1638	1636.95	2.93	-5205	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	820	29.27	0.49	12	0.02	56.00	3361.00	2490	20230425	-34.18	1210	20221013	35.45	2490	-34.18	20230425	1380	18.77	20230103	2490	-34.18	20230425	1210	35.45	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
104	20230911	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-3	5	-0.18	8250721	5040	18.44	1640	1640	1626	2125	1147	1638	1637.05	2.93	-3159	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	818	29.20	0.49	12	0.01	56.00	3361.00	2490	20230425	-34.34	1210	20221013	35.12	2490	-34.34	20230425	1380	18.48	20230103	2490	-34.34	20230425	1210	35.12	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
105	20230911	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	-2	5	-0.12	4829828	2946	10.78	1640	1640	1636	2125	1147	1638	1639.45	2.93	-1699	1673	1655	1638	1620	1603	1664	1629	250	487	500	1140	1	1	50051252	819	29.21	0.49	12	0.01	56.00	3361.00	2490	20230425	-34.30	1210	20221013	35.21	2490	-34.30	20230425	1380	18.55	20230103	2490	-34.30	20230425	1210	35.21	20221013	0.52	N	013520	500	250 억	1468333	N	N	8	N	N
106	20230908	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-8	5	-0.49	44503605	27323	50.54	1622	1656	1621	2135	1153	1646	1628.71	2.95	-7532	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	820	29.25	0.49	12	0.05	56.00	3361.00	2490	20230425	-34.22	1210	20221013	35.37	2490	-34.22	20230425	1380	18.70	20230103	2490	-34.22	20230425	1210	35.37	20221013	0.53	N	013520	500	250 억	1475881	N	N	8	N	N
107	20230908	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-8	5	-0.49	40829971	25078	46.39	1622	1656	1621	2135	1153	1646	1628.12	2.95	-7371	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	820	29.25	0.49	12	0.05	56.00	3361.00	2490	20230425	-34.22	1210	20221013	35.37	2490	-34.22	20230425	1380	18.70	20230103	2490	-34.22	20230425	1210	35.37	20221013	0.53	N	013520	500	250 억	1475881	N	N	11	N	N
108	20230908	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-18	5	-1.09	29580549	18164	33.60	1622	1656	1621	2135	1153	1646	1628.53	2.95	-3995	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	815	29.07	0.48	12	0.04	56.00	3361.00	2490	20230425	-34.62	1210	20221013	34.55	2490	-34.62	20230425	1380	17.97	20230103	2490	-34.62	20230425	1210	34.55	20221013	0.53	N	013520	500	250 억	1475881	N	N	11	N	N
109	20230908	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-18	5	-1.09	27237283	16726	30.94	1622	1656	1621	2135	1153	1646	1628.44	2.95	-3351	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	815	29.07	0.48	12	0.03	56.00	3361.00	2490	20230425	-34.62	1210	20221013	34.55	2490	-34.62	20230425	1380	17.97	20230103	2490	-34.62	20230425	1210	34.55	20221013	0.53	N	013520	500	250 억	1475881	N	N	11	N	N
110	20230908	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	-9	5	-0.55	25057063	15389	28.47	1622	1656	1621	2135	1153	1646	1628.25	2.95	-2563	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	819	29.23	0.49	12	0.03	56.00	3361.00	2490	20230425	-34.26	1210	20221013	35.29	2490	-34.26	20230425	1380	18.62	20230103	2490	-34.26	20230425	1210	35.29	20221013	0.53	N	013520	500	250 억	1475881	N	N	11	N	N
111	20230908	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	-19	5	-1.15	23733232	14576	26.96	1622	1656	1621	2135	1153	1646	1628.24	2.95	-1823	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	814	29.05	0.48	12	0.03	56.00	3361.00	2490	20230425	-34.66	1210	20221013	34.46	2490	-34.66	20230425	1380	17.90	20230103	2490	-34.66	20230425	1210	34.46	20221013	0.53	N	013520	500	250 억	1475881	N	N	11	N	N
112	20230908	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-18	5	-1.09	19593925	12033	22.26	1622	1656	1621	2135	1153	1646	1628.35	2.95	-1702	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	815	29.07	0.48	12	0.02	56.00	3361.00	2490	20230425	-34.62	1210	20221013	34.55	2490	-34.62	20230425	1380	17.97	20230103	2490	-34.62	20230425	1210	34.55	20221013	0.53	N	013520	500	250 억	1475881	N	N	11	N	N
113	20230908	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-23	5	-1.40	2289766	1407	2.60	1622	1656	1622	2135	1153	1646	1627.41	2.95	-60	1758	1701	1673	1616	1588	1688	1603	250	489	500	1150	1	1	50051252	812	28.98	0.48	12	0.00	56.00	3361.00	2490	20230425	-34.82	1210	20221013	34.13	2490	-34.82	20230425	1380	17.61	20230103	2490	-34.82	20230425	1210	34.13	20221013	0.53	N	013520	500	250 억	1475881	N	N	11	N	N
114	20230907	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	-43	5	-2.55	89434300	54062	127.67	1677	1730	1645	2195	1183	1689	1654.29	2.98	-13609	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	824	29.39	0.49	12	0.11	56.00	3361.00	2490	20230425	-33.90	1210	20221013	36.03	2490	-33.90	20230425	1380	19.28	20230103	2490	-33.90	20230425	1210	36.03	20221013	0.53	N	013520	500	250 억	1489525	N	N	11	N	N
115	20230907	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1654	-35	5	-2.07	85303202	51554	121.75	1677	1730	1645	2195	1183	1689	1654.64	2.98	-11433	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	828	29.54	0.49	12	0.10	56.00	3361.00	2490	20230425	-33.57	1210	20221013	36.69	2490	-33.57	20230425	1380	19.86	20230103	2490	-33.57	20230425	1210	36.69	20221013	0.53	N	013520	500	250 억	1489525	N	N	16	N	N
116	20230907	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-28	5	-1.66	76858369	46436	109.66	1677	1730	1645	2195	1183	1689	1655.15	2.98	-10640	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	831	29.66	0.49	12	0.09	56.00	3361.00	2490	20230425	-33.29	1210	20221013	37.27	2490	-33.29	20230425	1380	20.36	20230103	2490	-33.29	20230425	1210	37.27	20221013	0.53	N	013520	500	250 억	1489525	N	N	16	N	N
117	20230907	130236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1669	-20	5	-1.18	70673703	42704	100.85	1677	1730	1645	2195	1183	1689	1654.97	2.98	-10032	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	835	29.80	0.50	12	0.09	56.00	3361.00	2490	20230425	-32.97	1210	20221013	37.93	2490	-32.97	20230425	1380	20.94	20230103	2490	-32.97	20230425	1210	37.93	20221013	0.53	N	013520	500	250 억	1489525	N	N	16	N	N
118	20230907	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	-40	5	-2.37	55591955	33569	79.28	1677	1730	1645	2195	1183	1689	1656.05	2.98	-4892	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	825	29.45	0.49	12	0.07	56.00	3361.00	2490	20230425	-33.78	1210	20221013	36.28	2490	-33.78	20230425	1380	19.49	20230103	2490	-33.78	20230425	1210	36.28	20221013	0.53	N	013520	500	250 억	1489525	N	N	16	N	N
119	20230907	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	-41	5	-2.43	54182787	32716	77.26	1677	1730	1645	2195	1183	1689	1656.16	2.98	-4289	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	825	29.43	0.49	12	0.07	56.00	3361.00	2490	20230425	-33.82	1210	20221013	36.20	2490	-33.82	20230425	1380	19.42	20230103	2490	-33.82	20230425	1210	36.20	20221013	0.53	N	013520	500	250 억	1489525	N	N	16	N	N
120	20230907	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	-15	5	-0.89	11459094	6841	16.16	1677	1730	1650	2195	1183	1689	1675.06	2.98	-2381	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	838	29.89	0.50	12	0.01	56.00	3361.00	2490	20230425	-32.77	1210	20221013	38.35	2490	-32.77	20230425	1380	21.30	20230103	2490	-32.77	20230425	1210	38.35	20221013	0.53	N	013520	500	250 억	1489525	N	N	16	N	N
121	20230907	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	-21	5	-1.24	1153171	690	1.63	1677	1677	1668	2195	1183	1689	1671.26	2.98	-124	1797	1742	1696	1641	1595	1770	1669	250	506	500	1180	1	1	50051252	835	29.79	0.50	12	0.00	56.00	3361.00	2490	20230425	-33.01	1210	20221013	37.85	2490	-33.01	20230425	1380	20.87	20230103	2490	-33.01	20230425	1210	37.85	20221013	0.53	N	013520	500	250 억	1489525	N	N	16	N	N
122	20230906	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	23	2	1.38	71349615	42343	99.38	1651	1751	1650	2165	1167	1666	1685.03	2.98	-1880	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	845	30.16	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.17	1210	20221013	39.59	2490	-32.17	20230425	1380	22.39	20230103	2490	-32.17	20230425	1210	39.59	20221013	0.54	N	013520	500	250 억	1492429	N	N	16	N	N
123	20230906	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1687	21	2	1.26	69547375	41274	96.87	1651	1751	1650	2165	1167	1666	1685.02	2.98	-1840	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	844	30.12	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.25	1210	20221013	39.42	2490	-32.25	20230425	1380	22.25	20230103	2490	-32.25	20230425	1210	39.42	20221013	0.54	N	013520	500	250 억	1492429	N	N	25	N	N
124	20230906	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	23	2	1.38	54105170	32122	75.39	1651	1751	1650	2165	1167	1666	1684.36	2.98	2524	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	845	30.16	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.17	1210	20221013	39.59	2490	-32.17	20230425	1380	22.39	20230103	2490	-32.17	20230425	1210	39.59	20221013	0.54	N	013520	500	250 억	1492429	N	N	25	N	N
125	20230906	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	23	2	1.38	46558467	27643	64.88	1651	1751	1650	2165	1167	1666	1684.28	2.98	3116	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	845	30.16	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.17	1210	20221013	39.59	2490	-32.17	20230425	1380	22.39	20230103	2490	-32.17	20230425	1210	39.59	20221013	0.54	N	013520	500	250 억	1492429	N	N	25	N	N
126	20230906	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	5	2	0.30	37156749	22023	51.69	1651	1751	1650	2165	1167	1666	1687.18	2.98	-310	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	836	29.84	0.50	12	0.04	56.00	3361.00	2490	20230425	-32.89	1210	20221013	38.10	2490	-32.89	20230425	1380	21.09	20230103	2490	-32.89	20230425	1210	38.10	20221013	0.54	N	013520	500	250 억	1492429	N	N	25	N	N
127	20230906	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	14	2	0.84	32529500	19261	45.21	1651	1751	1650	2165	1167	1666	1688.88	2.98	-238	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	841	30.00	0.50	12	0.04	56.00	3361.00	2490	20230425	-32.53	1210	20221013	38.84	2490	-32.53	20230425	1380	21.74	20230103	2490	-32.53	20230425	1210	38.84	20221013	0.54	N	013520	500	250 억	1492429	N	N	25	N	N
128	20230906	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	22	2	1.32	7105005	4265	10.01	1651	1690	1650	2165	1167	1666	1665.89	2.98	302	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	845	30.14	0.50	12	0.01	56.00	3361.00	2490	20230425	-32.21	1210	20221013	39.50	2490	-32.21	20230425	1380	22.32	20230103	2490	-32.21	20230425	1210	39.50	20221013	0.54	N	013520	500	250 억	1492429	N	N	25	N	N
129	20230906	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-15	5	-0.90	1972756	1195	2.80	1651	1651	1650	2165	1167	1666	1650.84	2.98	-17	1686	1676	1660	1650	1634	1668	1642	250	499	500	1160	1	1	50051252	826	29.48	0.49	12	0.00	56.00	3361.00	2490	20230425	-33.69	1210	20221013	36.45	2490	-33.69	20230425	1380	19.64	20230103	2490	-33.69	20230425	1210	36.45	20221013	0.54	N	013520	500	250 억	1492429	N	N	25	N	N
130	20230905	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-4	5	-0.24	70758830	42606	68.88	1670	1670	1644	2170	1169	1670	1660.77	2.99	-4582	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	834	29.75	0.50	12	0.09	56.00	3361.00	2490	20230425	-33.09	1210	20221013	37.69	2490	-33.09	20230425	1380	20.72	20230103	2490	-33.09	20230425	1210	37.69	20221013	0.54	N	013520	500	250 억	1497200	N	N	25	N	N
131	20230905	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-10	5	-0.60	61763198	37193	60.13	1670	1670	1644	2170	1169	1670	1660.61	2.99	-4686	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	831	29.64	0.49	12	0.07	56.00	3361.00	2490	20230425	-33.33	1210	20221013	37.19	2490	-33.33	20230425	1380	20.29	20230103	2490	-33.33	20230425	1210	37.19	20221013	0.54	N	013520	500	250 억	1497200	N	N	87	N	N
132	20230905	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	-4	5	-0.24	59006487	35537	57.45	1670	1670	1644	2170	1169	1670	1660.42	2.99	-4390	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	834	29.75	0.50	12	0.07	56.00	3361.00	2490	20230425	-33.09	1210	20221013	37.69	2490	-33.09	20230425	1380	20.72	20230103	2490	-33.09	20230425	1210	37.69	20221013	0.54	N	013520	500	250 억	1497200	N	N	87	N	N
133	20230905	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-3	5	-0.18	57723928	34765	56.20	1670	1670	1644	2170	1169	1670	1660.40	2.99	-4224	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	834	29.77	0.50	12	0.07	56.00	3361.00	2490	20230425	-33.05	1210	20221013	37.77	2490	-33.05	20230425	1380	20.80	20230103	2490	-33.05	20230425	1210	37.77	20221013	0.54	N	013520	500	250 억	1497200	N	N	87	N	N
134	20230905	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-10	5	-0.60	52341189	31530	50.97	1670	1670	1644	2170	1169	1670	1660.04	2.99	-3776	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	831	29.64	0.49	12	0.06	56.00	3361.00	2490	20230425	-33.33	1210	20221013	37.19	2490	-33.33	20230425	1380	20.29	20230103	2490	-33.33	20230425	1210	37.19	20221013	0.54	N	013520	500	250 억	1497200	N	N	87	N	N
135	20230905	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	-15	5	-0.90	41814265	25143	40.65	1670	1670	1650	2170	1169	1670	1663.06	2.99	-3245	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	828	29.55	0.49	12	0.05	56.00	3361.00	2490	20230425	-33.53	1210	20221013	36.78	2490	-33.53	20230425	1380	19.93	20230103	2490	-33.53	20230425	1210	36.78	20221013	0.54	N	013520	500	250 억	1497200	N	N	87	N	N
136	20230905	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-10	5	-0.60	24338042	14578	23.57	1670	1670	1660	2170	1169	1670	1669.50	2.99	-1155	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	831	29.64	0.49	12	0.03	56.00	3361.00	2490	20230425	-33.33	1210	20221013	37.19	2490	-33.33	20230425	1380	20.29	20230103	2490	-33.33	20230425	1210	37.19	20221013	0.54	N	013520	500	250 억	1497200	N	N	87	N	N
137	20230905	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	-5	5	-0.30	14339593	8587	13.88	1670	1670	1665	2170	1169	1670	1669.92	2.99	-611	1708	1689	1672	1653	1636	1680	1644	250	500	500	1160	1	1	50051252	833	29.73	0.50	12	0.02	56.00	3361.00	2490	20230425	-33.13	1210	20221013	37.60	2490	-33.13	20230425	1380	20.65	20230103	2490	-33.13	20230425	1210	37.60	20221013	0.54	N	013520	500	250 억	1497200	N	N	87	N	N
138	20230904	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-26	5	-1.53	101929129	61074	148.23	1691	1691	1655	2200	1188	1696	1668.94	3.00	-6078	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	836	29.82	0.50	12	0.12	56.00	3361.00	2490	20230425	-32.93	1210	20221013	38.02	2490	-32.93	20230425	1380	21.01	20230103	2490	-32.93	20230425	1210	38.02	20221013	0.53	N	013520	500	250 억	1503211	N	N	87	N	N
139	20230904	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	-23	5	-1.36	95506132	57234	138.91	1691	1691	1655	2200	1188	1696	1668.70	3.00	-5750	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	837	29.88	0.50	12	0.11	56.00	3361.00	2490	20230425	-32.81	1210	20221013	38.26	2490	-32.81	20230425	1380	21.23	20230103	2490	-32.81	20230425	1210	38.26	20221013	0.53	N	013520	500	250 억	1503211	N	N	0	N	N
140	20230904	140230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	-17	5	-1.00	90301903	54138	131.40	1691	1691	1655	2200	1188	1696	1667.99	3.00	-4758	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	840	29.98	0.50	12	0.11	56.00	3361.00	2490	20230425	-32.57	1210	20221013	38.76	2490	-32.57	20230425	1380	21.67	20230103	2490	-32.57	20230425	1210	38.76	20221013	0.53	N	013520	500	250 억	1503211	N	N	0	N	N
141	20230904	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	-23	5	-1.36	52341560	31350	76.09	1691	1691	1655	2200	1188	1696	1669.59	3.00	-6188	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	837	29.88	0.50	12	0.06	56.00	3361.00	2490	20230425	-32.81	1210	20221013	38.26	2490	-32.81	20230425	1380	21.23	20230103	2490	-32.81	20230425	1210	38.26	20221013	0.53	N	013520	500	250 억	1503211	N	N	0	N	N
142	20230904	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	-23	5	-1.36	31852623	19038	46.21	1691	1691	1655	2200	1188	1696	1673.11	3.00	-6060	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	837	29.88	0.50	12	0.04	56.00	3361.00	2490	20230425	-32.81	1210	20221013	38.26	2490	-32.81	20230425	1380	21.23	20230103	2490	-32.81	20230425	1210	38.26	20221013	0.53	N	013520	500	250 억	1503211	N	N	0	N	N
143	20230904	110225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	-23	5	-1.36	29474574	17614	42.75	1691	1691	1655	2200	1188	1696	1673.36	3.00	-5711	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	837	29.88	0.50	12	0.04	56.00	3361.00	2490	20230425	-32.81	1210	20221013	38.26	2490	-32.81	20230425	1380	21.23	20230103	2490	-32.81	20230425	1210	38.26	20221013	0.53	N	013520	500	250 억	1503211	N	N	0	N	N
144	20230904	100223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-21	5	-1.24	24311905	14522	35.25	1691	1691	1655	2200	1188	1696	1674.14	3.00	-3729	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	838	29.91	0.50	12	0.03	56.00	3361.00	2490	20230425	-32.73	1210	20221013	38.43	2490	-32.73	20230425	1380	21.38	20230103	2490	-32.73	20230425	1210	38.43	20221013	0.53	N	013520	500	250 억	1503211	N	N	0	N	N
145	20230904	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	-28	5	-1.65	12080381	7197	17.47	1691	1691	1668	2200	1188	1696	1678.53	3.00	-5681	1714	1705	1692	1683	1670	1698	1676	250	504	500	1180	1	1	50051252	835	29.79	0.50	12	0.01	56.00	3361.00	2490	20230425	-33.01	1210	20221013	37.85	2490	-33.01	20230425	1380	20.87	20230103	2490	-33.01	20230425	1210	37.85	20221013	0.53	N	013520	500	250 억	1503211	N	N	0	N	N
146	20230901	160226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1696	-5	5	-0.29	69535811	41165	72.40	1701	1701	1679	2210	1191	1701	1689.18	3.01	-2596	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	849	30.29	0.50	12	0.08	56.00	3361.00	2490	20230425	-31.89	1210	20221013	40.17	2490	-31.89	20230425	1380	22.90	20230103	2490	-31.89	20230425	1210	40.17	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N
147	20230901	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1690	-11	5	-0.65	66499769	39372	69.25	1701	1701	1679	2210	1191	1701	1689.01	3.01	-2164	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	846	30.18	0.50	12	0.08	56.00	3361.00	2490	20230425	-32.13	1210	20221013	39.67	2490	-32.13	20230425	1380	22.46	20230103	2490	-32.13	20230425	1210	39.67	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N
148	20230901	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1693	-8	5	-0.47	56069164	33197	58.39	1701	1701	1679	2210	1191	1701	1688.98	3.01	900	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	847	30.23	0.50	12	0.07	56.00	3361.00	2490	20230425	-32.01	1210	20221013	39.92	2490	-32.01	20230425	1380	22.68	20230103	2490	-32.01	20230425	1210	39.92	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N
149	20230901	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-6	5	-0.35	52248080	30932	54.40	1701	1701	1679	2210	1191	1701	1689.13	3.01	3044	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	848	30.27	0.50	12	0.06	56.00	3361.00	2490	20230425	-31.93	1210	20221013	40.08	2490	-31.93	20230425	1380	22.83	20230103	2490	-31.93	20230425	1210	40.08	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N
150	20230901	120226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	-15	5	-0.88	46051266	27256	47.94	1701	1701	1679	2210	1191	1701	1689.58	3.01	2968	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	844	30.11	0.50	12	0.05	56.00	3361.00	2490	20230425	-32.29	1210	20221013	39.34	2490	-32.29	20230425	1380	22.17	20230103	2490	-32.29	20230425	1210	39.34	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N
151	20230901	110226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	-21	5	-1.23	36154405	21384	37.61	1701	1701	1680	2210	1191	1701	1690.72	3.01	2120	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	841	30.00	0.50	12	0.04	56.00	3361.00	2490	20230425	-32.53	1210	20221013	38.84	2490	-32.53	20230425	1380	21.74	20230103	2490	-32.53	20230425	1210	38.84	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N
152	20230901	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1693	-8	5	-0.47	17549674	10346	18.20	1701	1701	1693	2210	1191	1701	1696.28	3.01	4215	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	847	30.23	0.50	12	0.02	56.00	3361.00	2490	20230425	-32.01	1210	20221013	39.92	2490	-32.01	20230425	1380	22.68	20230103	2490	-32.01	20230425	1210	39.92	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N
153	20230901	090224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	-3	5	-0.18	1524615	897	1.58	1701	1701	1698	2210	1191	1701	1699.68	3.01	-293	1746	1723	1709	1686	1672	1716	1679	250	509	500	1190	1	1	50051252	850	30.32	0.51	12	0.00	56.00	3361.00	2490	20230425	-31.81	1210	20221013	40.33	2490	-31.81	20230425	1380	23.04	20230103	2490	-31.81	20230425	1210	40.33	20221013	0.53	N	013520	500	250 억	1506943	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History