KissMeData/033250/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	105	2	3.94	12621760075	4607994	111.24	2620	2835	2565	3460	1870	2665	2739.10	1.30	133003	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	886	-230.83	2.86	12	14.40	-12.00	967.00	3265	20231122	-15.16	820	20230405	237.80	3265	-15.16	20231122	820	237.80	20230405	3265	-15.16	20231122	820	237.80	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
3	20231130	150431	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	125	2	4.69	12169141845	4444898	107.30	2620	2835	2565	3460	1870	2665	2737.83	1.30	161061	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	893	-232.50	2.89	12	13.89	-12.00	967.00	3265	20231122	-14.55	820	20230405	240.24	3265	-14.55	20231122	820	240.24	20230405	3265	-14.55	20231122	820	240.24	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
4	20231130	140428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	130	2	4.88	10940327265	4004181	96.66	2620	2835	2565	3460	1870	2665	2732.28	1.30	124449	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	894	-232.92	2.89	12	12.51	-12.00	967.00	3265	20231122	-14.40	820	20230405	240.85	3265	-14.40	20231122	820	240.85	20230405	3265	-14.40	20231122	820	240.85	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
5	20231130	130427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	80	2	3.00	8264159755	3042421	73.44	2620	2805	2565	3460	1870	2665	2716.36	1.30	124185	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	878	-228.75	2.84	12	9.51	-12.00	967.00	3265	20231122	-15.93	820	20230405	234.76	3265	-15.93	20231122	820	234.76	20230405	3265	-15.93	20231122	820	234.76	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
6	20231130	120435	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	80	2	3.00	7691326805	2833493	68.40	2620	2805	2565	3460	1870	2665	2714.49	1.30	94454	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	878	-228.75	2.84	12	8.85	-12.00	967.00	3265	20231122	-15.93	820	20230405	234.76	3265	-15.93	20231122	820	234.76	20230405	3265	-15.93	20231122	820	234.76	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
7	20231130	110431	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	125	2	4.69	6388970815	2362353	57.03	2620	2790	2565	3460	1870	2665	2704.55	1.30	38095	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	893	-232.50	2.89	12	7.38	-12.00	967.00	3265	20231122	-14.55	820	20230405	240.24	3265	-14.55	20231122	820	240.24	20230405	3265	-14.55	20231122	820	240.24	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
8	20231130	100426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	10	2	0.38	3419214680	1280657	30.92	2620	2735	2565	3460	1870	2665	2669.90	1.30	-65378	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	856	-222.92	2.77	12	4.00	-12.00	967.00	3265	20231122	-18.07	820	20230405	226.22	3265	-18.07	20231122	820	226.22	20230405	3265	-18.07	20231122	820	226.22	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
9	20231130	090429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	-65	5	-2.44	732715315	280571	6.77	2620	2655	2565	3460	1870	2665	2610.92	1.30	-43938	2868	2766	2673	2571	2478	2720	2525	160	795	500	1700	5	1	32000000	832	-216.67	2.69	12	0.88	-12.00	967.00	3265	20231122	-20.37	820	20230405	217.07	3265	-20.37	20231122	820	217.07	20230405	3265	-20.37	20231122	820	217.07	20230405	3.23	N	033250	500	160 억	414556	N	N	0	N	N
10	20231129	160427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-120	5	-4.31	10837810835	4082352	63.22	2775	2775	2580	3620	1950	2785	2654.70	0.43	279183	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	853	-222.08	2.76	12	12.76	-12.00	967.00	3265	20231122	-18.38	820	20230405	225.00	3265	-18.38	20231122	820	225.00	20230405	3265	-18.38	20231122	820	225.00	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
11	20231129	150429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	-190	5	-6.82	10261377935	3862578	59.82	2775	2775	2580	3620	1950	2785	2656.52	0.43	222256	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	830	-216.25	2.68	12	12.07	-12.00	967.00	3265	20231122	-20.52	820	20230405	216.46	3265	-20.52	20231122	820	216.46	20230405	3265	-20.52	20231122	820	216.46	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
12	20231129	140428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-145	5	-5.21	8888806945	3337364	51.68	2775	2775	2580	3620	1950	2785	2663.32	0.43	225940	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	845	-220.00	2.73	12	10.43	-12.00	967.00	3265	20231122	-19.14	820	20230405	221.95	3265	-19.14	20231122	820	221.95	20230405	3265	-19.14	20231122	820	221.95	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
13	20231129	130430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-135	5	-4.85	8066604025	3027335	46.88	2775	2775	2580	3620	1950	2785	2664.48	0.43	257014	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	848	-220.83	2.74	12	9.46	-12.00	967.00	3265	20231122	-18.84	820	20230405	223.17	3265	-18.84	20231122	820	223.17	20230405	3265	-18.84	20231122	820	223.17	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
14	20231129	120430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-90	5	-3.23	7309246140	2743303	42.48	2775	2775	2580	3620	1950	2785	2664.28	0.43	242805	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	862	-224.58	2.79	12	8.57	-12.00	967.00	3265	20231122	-17.46	820	20230405	228.66	3265	-17.46	20231122	820	228.66	20230405	3265	-17.46	20231122	820	228.66	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
15	20231129	110429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-80	5	-2.87	6141922115	2313904	35.83	2775	2775	2580	3620	1950	2785	2654.20	0.43	275650	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	866	-225.42	2.80	12	7.23	-12.00	967.00	3265	20231122	-17.15	820	20230405	229.88	3265	-17.15	20231122	820	229.88	20230405	3265	-17.15	20231122	820	229.88	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
16	20231129	100427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-110	5	-3.95	4674042570	1765538	27.34	2775	2775	2580	3620	1950	2785	2647.16	0.43	191450	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	856	-222.92	2.77	12	5.52	-12.00	967.00	3265	20231122	-18.07	820	20230405	226.22	3265	-18.07	20231122	820	226.22	20230405	3265	-18.07	20231122	820	226.22	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
17	20231129	090425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-130	5	-4.67	616590240	228209	3.53	2775	2775	2640	3620	1950	2785	2700.86	0.43	-35126	3095	2940	2810	2655	2525	3017	2732	160	835	500	1780	5	1	32000000	850	-221.25	2.75	12	0.71	-12.00	967.00	3265	20231122	-18.68	820	20230405	223.78	3265	-18.68	20231122	820	223.78	20230405	3265	-18.68	20231122	820	223.78	20230405	3.35	N	033250	500	160 억	138062	N	N	0	N	N
18	20231128	160428	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	0	3	0.00	18008081740	6413987	100.77	2745	2965	2680	3620	1950	2785	2807.68	0.47	-21995	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	891	-232.08	2.88	12	20.04	-12.00	967.00	3265	20231122	-14.70	820	20230405	239.63	3265	-14.70	20231122	820	239.63	20230405	3265	-14.70	20231122	820	239.63	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
19	20231128	150401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	10	2	0.36	17156144215	6109154	95.98	2745	2965	2680	3620	1950	2785	2808.27	0.47	35269	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	894	-232.92	2.89	12	19.09	-12.00	967.00	3265	20231122	-14.40	820	20230405	240.85	3265	-14.40	20231122	820	240.85	20230405	3265	-14.40	20231122	820	240.85	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
20	20231128	140426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	-65	5	-2.33	15311664100	5436764	85.41	2745	2965	2680	3620	1950	2785	2816.32	0.47	-29462	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	870	-226.67	2.81	12	16.99	-12.00	967.00	3265	20231122	-16.69	820	20230405	231.71	3265	-16.69	20231122	820	231.71	20230405	3265	-16.69	20231122	820	231.71	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
21	20231128	130425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	15	2	0.54	14234256650	5046971	79.29	2745	2965	2680	3620	1950	2785	2820.36	0.47	8233	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	896	-233.33	2.90	12	15.77	-12.00	967.00	3265	20231122	-14.24	820	20230405	241.46	3265	-14.24	20231122	820	241.46	20230405	3265	-14.24	20231122	820	241.46	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
22	20231128	120425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	45	2	1.62	13238032530	4690929	73.70	2745	2965	2680	3620	1950	2785	2822.05	0.47	12521	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	906	-235.83	2.93	12	14.66	-12.00	967.00	3265	20231122	-13.32	820	20230405	245.12	3265	-13.32	20231122	820	245.12	20230405	3265	-13.32	20231122	820	245.12	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
23	20231128	110425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	30	2	1.08	8582745240	3072497	48.27	2745	2885	2680	3620	1950	2785	2793.41	0.47	87694	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	901	-234.58	2.91	12	9.60	-12.00	967.00	3265	20231122	-13.78	820	20230405	243.29	3265	-13.78	20231122	820	243.29	20230405	3265	-13.78	20231122	820	243.29	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
24	20231128	100426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	15	2	0.54	6046773995	2180201	34.25	2745	2865	2680	3620	1950	2785	2773.49	0.47	66479	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	896	-233.33	2.90	12	6.81	-12.00	967.00	3265	20231122	-14.24	820	20230405	241.46	3265	-14.24	20231122	820	241.46	20230405	3265	-14.24	20231122	820	241.46	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
25	20231128	090424	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-5	5	-0.18	987375835	359808	5.65	2745	2780	2700	3620	1950	2785	2744.14	0.47	43453	3288	3036	2883	2631	2478	2960	2555	160	835	500	1780	5	1	32000000	890	-231.67	2.87	12	1.12	-12.00	967.00	3265	20231122	-14.85	820	20230405	239.02	3265	-14.85	20231122	820	239.02	20230405	3265	-14.85	20231122	820	239.02	20230405	2.80	N	033250	500	160 억	150646	N	N	0	N	N
26	20231127	160425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-350	5	-11.16	18039925810	6284755	56.57	3135	3135	2730	4075	2195	3135	2870.59	1.88	-457156	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	891	-232.08	2.88	12	19.64	-12.00	967.00	3265	20231122	-14.70	820	20230405	239.63	3265	-14.70	20231122	820	239.63	20230405	3265	-14.70	20231122	820	239.63	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
27	20231127	150423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	-390	5	-12.44	16896220780	5869676	52.83	3135	3135	2740	4075	2195	3135	2878.47	1.88	-433310	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	878	-228.75	2.84	12	18.34	-12.00	967.00	3265	20231122	-15.93	820	20230405	234.76	3265	-15.93	20231122	820	234.76	20230405	3265	-15.93	20231122	820	234.76	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
28	20231127	140427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	-360	5	-11.48	14951567550	5166309	46.50	3135	3135	2750	4075	2195	3135	2893.95	1.88	-385941	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	888	-231.25	2.87	12	16.14	-12.00	967.00	3265	20231122	-15.01	820	20230405	238.41	3265	-15.01	20231122	820	238.41	20230405	3265	-15.01	20231122	820	238.41	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
29	20231127	130426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	-300	5	-9.57	12538684520	4300630	38.71	3135	3135	2805	4075	2195	3135	2915.44	1.88	-442225	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	907	-236.25	2.93	12	13.44	-12.00	967.00	3265	20231122	-13.17	820	20230405	245.73	3265	-13.17	20231122	820	245.73	20230405	3265	-13.17	20231122	820	245.73	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
30	20231127	120426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	-285	5	-9.09	11102480515	3794785	34.16	3135	3135	2825	4075	2195	3135	2925.60	1.88	-436338	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	912	-237.50	2.95	12	11.86	-12.00	967.00	3265	20231122	-12.71	820	20230405	247.56	3265	-12.71	20231122	820	247.56	20230405	3265	-12.71	20231122	820	247.56	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
31	20231127	110420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2880	-255	5	-8.13	9343037825	3179124	28.62	3135	3135	2835	4075	2195	3135	2938.74	1.88	-272857	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	922	-240.00	2.98	12	9.93	-12.00	967.00	3265	20231122	-11.79	820	20230405	251.22	3265	-11.79	20231122	820	251.22	20230405	3265	-11.79	20231122	820	251.22	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
32	20231127	100419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2890	-245	5	-7.81	7268845025	2458137	22.13	3135	3135	2860	4075	2195	3135	2956.90	1.88	-185800	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	925	-240.83	2.99	12	7.68	-12.00	967.00	3265	20231122	-11.49	820	20230405	252.44	3265	-11.49	20231122	820	252.44	20230405	3265	-11.49	20231122	820	252.44	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
33	20231127	090420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3060	-75	5	-2.39	1180521160	381129	3.43	3135	3135	3050	4075	2195	3135	3097.22	1.88	-33533	3391	3262	3136	3007	2881	3200	2945	160	940	500	2000	5	1	32000000	979	-255.00	3.16	12	1.19	-12.00	967.00	3265	20231122	-6.28	820	20230405	273.17	3265	-6.28	20231122	820	273.17	20230405	3265	-6.28	20231122	820	273.17	20230405	2.82	N	033250	500	160 억	602389	N	N	0	N	N
34	20231124	160416	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3135	205	2	7.00	34355764125	10966425	120.33	3205	3265	3010	3805	2055	2930	3132.81	2.21	-146879	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	1003	-261.25	3.24	12	34.27	-12.00	967.00	3265	20231122	-3.98	820	20230405	282.32	3265	0.00	20231122	820	282.32	20230405	3265	-3.98	20231122	820	282.32	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
35	20231124	150422	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3150	220	2	7.51	32650533105	10421124	114.34	3205	3265	3010	3805	2055	2930	3133.11	2.21	-275315	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	1008	-262.50	3.26	12	32.57	-12.00	967.00	3265	20231122	-3.52	820	20230405	284.15	3265	0.00	20231122	820	284.15	20230405	3265	-3.52	20231122	820	284.15	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
36	20231124	140423	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3055	125	2	4.27	29036449545	9261416	101.62	3205	3265	3010	3805	2055	2930	3135.21	2.21	-684603	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	978	-254.58	3.16	12	28.94	-12.00	967.00	3265	20231122	-6.43	820	20230405	272.56	3265	0.00	20231122	820	272.56	20230405	3265	-6.43	20231122	820	272.56	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
37	20231124	130421	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3095	165	2	5.63	27721385770	8833033	96.92	3205	3265	3010	3805	2055	2930	3138.38	2.21	-702857	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	990	-257.92	3.20	12	27.60	-12.00	967.00	3265	20231122	-5.21	820	20230405	277.44	3265	0.00	20231122	820	277.44	20230405	3265	-5.21	20231122	820	277.44	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
38	20231124	120423	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3095	165	2	5.63	26621516150	8476354	93.01	3205	3265	3010	3805	2055	2930	3140.68	2.21	-716091	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	990	-257.92	3.20	12	26.49	-12.00	967.00	3265	20231122	-5.21	820	20230405	277.44	3265	0.00	20231122	820	277.44	20230405	3265	-5.21	20231122	820	277.44	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
39	20231124	110421	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3100	170	2	5.80	25005833070	7953582	87.27	3205	3265	3010	3805	2055	2930	3143.97	2.21	-717438	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	992	-258.33	3.21	12	24.85	-12.00	967.00	3265	20231122	-5.05	820	20230405	278.05	3265	0.00	20231122	820	278.05	20230405	3265	-5.05	20231122	820	278.05	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
40	20231124	100419	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3140	210	2	7.17	22101625355	7017884	77.00	3205	3265	3010	3805	2055	2930	3149.33	2.21	-673401	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	1005	-261.67	3.25	12	21.93	-12.00	967.00	3265	20231122	-3.83	820	20230405	282.93	3265	0.00	20231122	820	282.93	20230405	3265	-3.83	20231122	820	282.93	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
41	20231124	090420	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3225	295	2	10.07	8566443890	2678336	29.39	3205	3265	3115	3805	2055	2930	3198.43	2.21	-382790	3353	3141	2973	2761	2593	3057	2677	160	875	500	1870	5	1	32000000	1032	-268.75	3.34	12	8.37	-12.00	967.00	3265	20231122	-1.23	820	20230405	293.29	3265	0.00	20231122	820	293.29	20230405	3265	-1.23	20231122	820	293.29	20230405	2.97	N	033250	500	160 억	708555	N	N	0	N	N
42	20231123	160415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2930	-210	5	-6.69	25175193090	8309787	25.51	3100	3185	2805	4080	2200	3140	3029.58	2.15	19797	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	938	-244.17	3.03	12	25.97	-12.00	967.00	3265	20231122	-10.26	820	20230405	257.32	3265	-10.26	20231122	820	257.32	20230405	3265	-10.26	20231122	820	257.32	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
43	20231123	150429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2920	-220	5	-7.01	23094774615	7603890	23.34	3100	3185	2805	4080	2200	3140	3037.19	2.15	72528	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	934	-243.33	3.02	12	23.76	-12.00	967.00	3265	20231122	-10.57	820	20230405	256.10	3265	-10.57	20231122	820	256.10	20230405	3265	-10.57	20231122	820	256.10	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
44	20231123	140424	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3085	-55	5	-1.75	14656762340	4712381	14.47	3100	3185	3040	4080	2200	3140	3110.25	2.15	20933	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	987	-257.08	3.19	12	14.73	-12.00	967.00	3265	20231122	-5.51	820	20230405	276.22	3265	-5.51	20231122	820	276.22	20230405	3265	-5.51	20231122	820	276.22	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
45	20231123	130426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3135	-5	5	-0.16	13556947295	4358061	13.38	3100	3185	3040	4080	2200	3140	3110.75	2.15	29481	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	1003	-261.25	3.24	12	13.62	-12.00	967.00	3265	20231122	-3.98	820	20230405	282.32	3265	-3.98	20231122	820	282.32	20230405	3265	-3.98	20231122	820	282.32	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
46	20231123	120421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3110	-30	5	-0.96	11926688665	3837702	11.78	3100	3185	3040	4080	2200	3140	3107.74	2.15	-68662	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	995	-259.17	3.22	12	11.99	-12.00	967.00	3265	20231122	-4.75	820	20230405	279.27	3265	-4.75	20231122	820	279.27	20230405	3265	-4.75	20231122	820	279.27	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
47	20231123	110429	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3090	-50	5	-1.59	11159077170	3590066	11.02	3100	3185	3040	4080	2200	3140	3108.29	2.15	-104975	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	989	-257.50	3.20	12	11.22	-12.00	967.00	3265	20231122	-5.36	820	20230405	276.83	3265	-5.36	20231122	820	276.83	20230405	3265	-5.36	20231122	820	276.83	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
48	20231123	100422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3105	-35	5	-1.11	8185568350	2636791	8.09	3100	3185	3040	4080	2200	3140	3104.32	2.15	-110149	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	994	-258.75	3.21	12	8.24	-12.00	967.00	3265	20231122	-4.90	820	20230405	278.66	3265	-4.90	20231122	820	278.66	20230405	3265	-4.90	20231122	820	278.66	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
49	20231123	090418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3050	-90	5	-2.87	2179244785	702988	2.16	3100	3185	3050	4080	2200	3140	3099.78	2.15	8409	3663	3401	3003	2741	2343	3532	2872	160	940	500	2000	5	1	32000000	976	-254.17	3.15	12	2.20	-12.00	967.00	3265	20231122	-6.58	820	20230405	271.95	3265	-6.58	20231122	820	271.95	20230405	3265	-6.58	20231122	820	271.95	20230405	2.56	N	033250	500	160 억	689547	N	N	2	N	N
50	20231122	160407	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3140	460	2	17.16	99788948890	32341807	597.65	2625	3265	2605	3480	1880	2680	3085.36	1.43	249306	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	1005	-261.67	3.25	12	101.07	-12.00	967.00	3265	20231122	-3.83	820	20230405	282.93	3265	-3.83	20231122	820	282.93	20230405	3265	-3.83	20231122	820	282.93	20230405	2.46	N	033250	500	160 억	456341	N	N	2	N	N
51	20231122	150415	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3125	445	2	16.60	96800706545	31385573	579.98	2625	3265	2605	3480	1880	2680	3084.24	1.43	273779	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	1000	-260.42	3.23	12	98.08	-12.00	967.00	3265	20231122	-4.29	820	20230405	281.10	3265	-4.29	20231122	820	281.10	20230405	3265	-4.29	20231122	820	281.10	20230405	2.46	N	033250	500	160 억	456341	N	N	3	N	N
52	20231122	140409	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3090	410	2	15.30	92795754595	30095729	556.15	2625	3265	2605	3480	1880	2680	3083.36	1.43	198901	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	989	-257.50	3.20	12	94.05	-12.00	967.00	3265	20231122	-5.36	820	20230405	276.83	3265	-5.36	20231122	820	276.83	20230405	3265	-5.36	20231122	820	276.83	20230405	2.46	N	033250	500	160 억	456341	N	N	3	N	N
53	20231122	130424	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3115	435	2	16.23	87898181960	28534780	527.30	2625	3265	2605	3480	1880	2680	3080.39	1.43	55883	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	997	-259.58	3.22	12	89.17	-12.00	967.00	3265	20231122	-4.59	820	20230405	279.88	3265	-4.59	20231122	820	279.88	20230405	3265	-4.59	20231122	820	279.88	20230405	2.46	N	033250	500	160 억	456341	N	N	3	N	N
54	20231122	120426	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3170	490	2	18.28	81831234670	26596429	491.48	2625	3265	2605	3480	1880	2680	3076.78	1.43	264561	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	1014	-264.17	3.28	12	83.11	-12.00	967.00	3265	20231122	-2.91	820	20230405	286.59	3265	-2.91	20231122	820	286.59	20230405	3265	-2.91	20231122	820	286.59	20230405	2.46	N	033250	500	160 억	456341	N	N	3	N	N
55	20231122	110441	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3160	480	2	17.91	69975829010	22874598	422.71	2625	3265	2605	3480	1880	2680	3059.11	1.43	286781	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	1011	-263.33	3.27	12	71.48	-12.00	967.00	3265	20231122	-3.22	820	20230405	285.37	3265	-3.22	20231122	820	285.37	20230405	3265	-3.22	20231122	820	285.37	20230405	2.46	N	033250	500	160 억	456341	N	N	3	N	N
56	20231122	100430	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	3045	365	2	13.62	44716141845	14819250	273.85	2625	3215	2605	3480	1880	2680	3017.44	1.43	45194	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	974	-253.75	3.15	12	46.31	-12.00	967.00	3215	20231122	-5.29	820	20230405	271.34	3215	-5.29	20231122	820	271.34	20230405	3215	-5.29	20231122	820	271.34	20230405	2.46	N	033250	500	160 억	456341	N	N	3	N	N
57	20231122	090408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	120	2	4.48	1920949480	710737	13.13	2625	2800	2605	3480	1880	2680	2702.76	1.43	138613	2946	2812	2746	2612	2546	2780	2580	160	800	500	1710	5	1	32000000	896	-233.33	2.90	12	2.22	-12.00	967.00	3070	20231120	-8.79	820	20230405	241.46	3070	-8.79	20231120	820	241.46	20230405	3070	-8.79	20231120	820	241.46	20230405	2.46	N	033250	500	160 억	456341	N	N	3	N	N
58	20231121	160412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-125	5	-4.46	14809986655	5311988	35.03	2850	2880	2680	3645	1965	2805	2788.54	1.67	-87735	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	858	-223.33	2.77	12	16.60	-12.00	967.00	3070	20231120	-12.70	820	20230405	226.83	3070	-12.70	20231120	820	226.83	20230405	3070	-12.70	20231120	820	226.83	20230405	2.39	N	033250	500	160 억	534295	N	N	3	N	N
59	20231121	150413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-55	5	-1.96	13497366910	4826241	31.82	2850	2880	2710	3645	1965	2805	2796.64	1.67	-68102	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	880	-229.17	2.84	12	15.08	-12.00	967.00	3070	20231120	-10.42	820	20230405	235.37	3070	-10.42	20231120	820	235.37	20230405	3070	-10.42	20231120	820	235.37	20230405	2.39	N	033250	500	160 억	534295	N	N	12	N	N
60	20231121	140407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	-35	5	-1.25	12717978800	4543227	29.96	2850	2880	2710	3645	1965	2805	2799.31	1.67	-13777	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	886	-230.83	2.86	12	14.20	-12.00	967.00	3070	20231120	-9.77	820	20230405	237.80	3070	-9.77	20231120	820	237.80	20230405	3070	-9.77	20231120	820	237.80	20230405	2.39	N	033250	500	160 억	534295	N	N	12	N	N
61	20231121	130407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-20	5	-0.71	11594101420	4137492	27.28	2850	2880	2710	3645	1965	2805	2802.19	1.67	-60174	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	891	-232.08	2.88	12	12.93	-12.00	967.00	3070	20231120	-9.28	820	20230405	239.63	3070	-9.28	20231120	820	239.63	20230405	3070	-9.28	20231120	820	239.63	20230405	2.39	N	033250	500	160 억	534295	N	N	12	N	N
62	20231121	120405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-15	5	-0.53	9321580825	3311212	21.83	2850	2880	2750	3645	1965	2805	2815.20	1.67	-97725	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	893	-232.50	2.89	12	10.35	-12.00	967.00	3070	20231120	-9.12	820	20230405	240.24	3070	-9.12	20231120	820	240.24	20230405	3070	-9.12	20231120	820	240.24	20230405	2.39	N	033250	500	160 억	534295	N	N	12	N	N
63	20231121	110405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	15	2	0.53	8123364320	2884556	19.02	2850	2880	2750	3645	1965	2805	2816.22	1.67	16331	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	902	-235.00	2.92	12	9.01	-12.00	967.00	3070	20231120	-8.14	820	20230405	243.90	3070	-8.14	20231120	820	243.90	20230405	3070	-8.14	20231120	820	243.90	20230405	2.39	N	033250	500	160 억	534295	N	N	12	N	N
64	20231121	100357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	10	2	0.36	7003449605	2487911	16.41	2850	2880	2750	3645	1965	2805	2815.05	1.67	14691	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	901	-234.58	2.91	12	7.77	-12.00	967.00	3070	20231120	-8.31	820	20230405	243.29	3070	-8.31	20231120	820	243.29	20230405	3070	-8.31	20231120	820	243.29	20230405	2.39	N	033250	500	160 억	534295	N	N	12	N	N
65	20231121	090401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	30	2	1.07	1144747190	404245	2.67	2850	2855	2805	3645	1965	2805	2832.89	1.67	40213	3215	3010	2865	2660	2515	2937	2587	160	840	500	1790	5	1	32000000	907	-236.25	2.93	12	1.26	-12.00	967.00	3070	20231120	-7.65	820	20230405	245.73	3070	-7.65	20231120	820	245.73	20230405	3070	-7.65	20231120	820	245.73	20230405	2.39	N	033250	500	160 억	534295	N	N	12	N	N
66	20231120	160403	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2805	95	2	3.51	43364693985	15053961	158.55	2885	3070	2720	3520	1900	2710	2880.73	1.08	206241	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	898	-233.75	2.90	12	47.04	-12.00	967.00	3070	20231120	-8.63	820	20230405	242.07	3070	-8.63	20231120	820	242.07	20230405	3070	-8.63	20231120	820	242.07	20230405	2.39	N	033250	500	160 억	346599	N	N	12	N	N
67	20231120	150406	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2805	95	2	3.51	42144579820	14618926	153.96	2885	3070	2720	3520	1900	2710	2882.88	1.08	132610	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	898	-233.75	2.90	12	45.68	-12.00	967.00	3070	20231120	-8.63	820	20230405	242.07	3070	-8.63	20231120	820	242.07	20230405	3070	-8.63	20231120	820	242.07	20230405	2.39	N	033250	500	160 억	346599	N	N	0	N	N
68	20231120	140406	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2815	105	2	3.87	40283411850	13954923	146.97	2885	3070	2720	3520	1900	2710	2886.68	1.08	-15341	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	901	-234.58	2.91	12	43.61	-12.00	967.00	3070	20231120	-8.31	820	20230405	243.29	3070	-8.31	20231120	820	243.29	20230405	3070	-8.31	20231120	820	243.29	20230405	2.39	N	033250	500	160 억	346599	N	N	0	N	N
69	20231120	130404	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2805	95	2	3.51	38754620075	13414852	141.28	2885	3070	2720	3520	1900	2710	2888.94	1.08	-147409	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	898	-233.75	2.90	12	41.92	-12.00	967.00	3070	20231120	-8.63	820	20230405	242.07	3070	-8.63	20231120	820	242.07	20230405	3070	-8.63	20231120	820	242.07	20230405	2.39	N	033250	500	160 억	346599	N	N	0	N	N
70	20231120	120404	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2800	90	2	3.32	37147591435	12841598	135.25	2885	3070	2720	3520	1900	2710	2892.76	1.08	-140587	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	896	-233.33	2.90	12	40.13	-12.00	967.00	3070	20231120	-8.79	820	20230405	241.46	3070	-8.79	20231120	820	241.46	20230405	3070	-8.79	20231120	820	241.46	20230405	2.39	N	033250	500	160 억	346599	N	N	0	N	N
71	20231120	110403	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2830	120	2	4.43	35283402190	12184420	128.32	2885	3070	2720	3520	1900	2710	2895.78	1.08	-142333	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	906	-235.83	2.93	12	38.08	-12.00	967.00	3070	20231120	-7.82	820	20230405	245.12	3070	-7.82	20231120	820	245.12	20230405	3070	-7.82	20231120	820	245.12	20230405	2.39	N	033250	500	160 억	346599	N	N	0	N	N
72	20231120	100402	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2965	255	2	9.41	26097618415	8931491	94.06	2885	3070	2760	3520	1900	2710	2921.98	1.08	-107989	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	949	-247.08	3.07	12	27.91	-12.00	967.00	3070	20231120	-3.42	820	20230405	261.59	3070	-3.42	20231120	820	261.59	20230405	3070	-3.42	20231120	820	261.59	20230405	2.39	N	033250	500	160 억	346599	N	N	0	N	N
73	20231120	090405	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2880	170	2	6.27	5471421815	1918519	20.21	2885	2935	2760	3520	1900	2710	2851.91	1.08	-203374	2850	2780	2700	2630	2550	2815	2665	160	810	500	1730	5	1	32000000	922	-240.00	2.98	12	6.00	-12.00	967.00	2935	20231120	-1.87	820	20230405	251.22	2935	-1.87	20231120	820	251.22	20230405	2935	-1.87	20231120	820	251.22	20230405	2.39	N	033250	500	160 억	346599	N	N	0	N	N
74	20231117	160412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	20	2	0.74	24697979285	9136347	33.16	2700	2770	2620	3495	1885	2690	2703.24	0.48	124197	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	867	-225.83	2.80	12	28.55	-12.00	967.00	2790	20231116	-2.87	820	20230405	230.49	2790	-2.87	20231116	820	230.49	20230405	2790	-2.87	20231116	820	230.49	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
75	20231117	150415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	20	2	0.74	22387963405	8290656	30.09	2700	2770	2620	3495	1885	2690	2700.39	0.48	196292	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	867	-225.83	2.80	12	25.91	-12.00	967.00	2790	20231116	-2.87	820	20230405	230.49	2790	-2.87	20231116	820	230.49	20230405	2790	-2.87	20231116	820	230.49	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
76	20231117	140414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	25	2	0.93	20968718775	7766656	28.19	2700	2770	2620	3495	1885	2690	2699.85	0.48	191364	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	869	-226.25	2.81	12	24.27	-12.00	967.00	2790	20231116	-2.69	820	20230405	231.10	2790	-2.69	20231116	820	231.10	20230405	2790	-2.69	20231116	820	231.10	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
77	20231117	130412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	20	2	0.74	19173085860	7108159	25.80	2700	2770	2620	3495	1885	2690	2697.34	0.48	139276	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	867	-225.83	2.80	12	22.21	-12.00	967.00	2790	20231116	-2.87	820	20230405	230.49	2790	-2.87	20231116	820	230.49	20230405	2790	-2.87	20231116	820	230.49	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
78	20231117	120412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	10	2	0.37	15482627800	5752898	20.88	2700	2770	2620	3495	1885	2690	2691.28	0.48	139674	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	864	-225.00	2.79	12	17.98	-12.00	967.00	2790	20231116	-3.23	820	20230405	229.27	2790	-3.23	20231116	820	229.27	20230405	2790	-3.23	20231116	820	229.27	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
79	20231117	110414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-5	5	-0.19	14605775805	5427633	19.70	2700	2770	2620	3495	1885	2690	2691.00	0.48	119509	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	859	-223.75	2.78	12	16.96	-12.00	967.00	2790	20231116	-3.76	820	20230405	227.44	2790	-3.76	20231116	820	227.44	20230405	2790	-3.76	20231116	820	227.44	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
80	20231117	100413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	11170986545	4157367	15.09	2700	2770	2620	3495	1885	2690	2687.03	0.48	215311	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	861	-224.17	2.78	12	12.99	-12.00	967.00	2790	20231116	-3.58	820	20230405	228.05	2790	-3.58	20231116	820	228.05	20230405	2790	-3.58	20231116	820	228.05	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
81	20231117	090414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-15	5	-0.56	2656068690	983787	3.57	2700	2750	2665	3495	1885	2690	2699.92	0.48	109454	3030	2860	2620	2450	2210	2945	2535	160	805	500	1720	5	1	32000000	856	-222.92	2.77	12	3.07	-12.00	967.00	2790	20231116	-4.12	820	20230405	226.22	2790	-4.12	20231116	820	226.22	20230405	2790	-4.12	20231116	820	226.22	20230405	2.31	N	033250	500	160 억	153552	N	N	0	N	N
82	20231116	160412	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2600	200	2	8.33	68044389095	26196742	125.13	2480	2790	2380	3120	1680	2400	2597.84	1.23	-235556	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	832	-216.67	2.69	12	81.86	-12.00	967.00	2790	20231116	-6.81	820	20230405	217.07	2790	-6.81	20231116	820	217.07	20230405	2790	-6.81	20231116	820	217.07	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
83	20231116	150411	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2660	260	2	10.83	63550476670	24487282	116.97	2480	2790	2380	3120	1680	2400	2595.68	1.23	-327902	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	851	-221.67	2.75	12	76.52	-12.00	967.00	2790	20231116	-4.66	820	20230405	224.39	2790	-4.66	20231116	820	224.39	20230405	2790	-4.66	20231116	820	224.39	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
84	20231116	140404	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2620	220	2	9.17	48301612680	18651638	89.09	2480	2790	2380	3120	1680	2400	2590.22	1.23	-316969	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	838	-218.33	2.71	12	58.29	-12.00	967.00	2790	20231116	-6.09	820	20230405	219.51	2790	-6.09	20231116	820	219.51	20230405	2790	-6.09	20231116	820	219.51	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
85	20231116	130411	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2505	105	2	4.38	24845737245	9909322	47.33	2480	2620	2380	3120	1680	2400	2507.90	1.23	-80693	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	802	-208.75	2.59	12	30.97	-12.00	967.00	2620	20231116	-4.39	820	20230405	205.49	2620	-4.39	20231116	820	205.49	20230405	2620	-4.39	20231116	820	205.49	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
86	20231116	120413	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2545	145	2	6.04	22180581150	8846802	42.26	2480	2620	2380	3120	1680	2400	2507.84	1.23	-76286	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	814	-212.08	2.63	12	27.65	-12.00	967.00	2620	20231116	-2.86	820	20230405	210.37	2620	-2.86	20231116	820	210.37	20230405	2620	-2.86	20231116	820	210.37	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
87	20231116	110410	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2490	90	2	3.75	18924176510	7541332	36.02	2480	2620	2380	3120	1680	2400	2510.18	1.23	-142072	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	797	-207.50	2.57	12	23.57	-12.00	967.00	2620	20231116	-4.96	820	20230405	203.66	2620	-4.96	20231116	820	203.66	20230405	2620	-4.96	20231116	820	203.66	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
88	20231116	100409	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2435	35	2	1.46	2787979140	1142432	5.46	2480	2490	2380	3120	1680	2400	2442.39	1.23	-56616	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	779	-202.92	2.52	12	3.57	-12.00	967.00	2490	20231116	-2.21	820	20230405	196.95	2490	-2.21	20231116	820	196.95	20230405	2490	-2.21	20231116	820	196.95	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
89	20231116	090408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	1.23	0	2808	2603	2245	2040	1682	2706	2143	160	720	500	1530	5	1	32000000	768	-200.00	2.48	12	0.00	-12.00	967.00	2450	20231115	-2.04	820	20230405	192.68	2450	-2.04	20231115	820	192.68	20230405	2450	-2.04	20231115	820	192.68	20230405	2.17	N	033250	500	160 억	392587	N	N	0	N	N
90	20231115	160348	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2400	491	2	25.72	45672607588	20567781	1052.20	1909	2450	1887	2480	1337	1909	2219.72	0.51	245027	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	5	1	32000000	768	-200.00	2.48	12	64.27	-12.00	967.00	2450	20231115	-2.04	820	20230405	192.68	2450	-2.04	20231115	820	192.68	20230405	2450	-2.04	20231115	820	192.68	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
91	20231115	150415	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	2410	501	2	26.24	37531835763	17153048	877.51	1909	2450	1887	2480	1337	1909	2188.06	0.51	438345	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	5	1	32000000	771	-200.83	2.49	12	53.60	-12.00	967.00	2450	20231115	-1.63	820	20230405	193.90	2450	-1.63	20231115	820	193.90	20230405	2450	-1.63	20231115	820	193.90	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
92	20231115	140417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2170	261	2	13.67	19399222603	9139650	467.56	1909	2240	1887	2480	1337	1909	2122.53	0.51	376736	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	5	1	32000000	694	-180.83	2.24	12	28.56	-12.00	967.00	2290	20231023	-5.24	820	20230405	164.63	2290	-5.24	20231023	820	164.63	20230405	2290	-5.24	20231023	820	164.63	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
93	20231115	130416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1999	90	2	4.71	3326459617	1694704	86.70	1909	2035	1887	2480	1337	1909	1962.86	0.51	310581	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	1	1	32000000	640	-166.58	2.07	12	5.30	-12.00	967.00	2290	20231023	-12.71	820	20230405	143.78	2290	-12.71	20231023	820	143.78	20230405	2290	-12.71	20231023	820	143.78	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
94	20231115	120418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1965	56	2	2.93	1775863117	918824	47.00	1909	1973	1887	2480	1337	1909	1932.76	0.51	187882	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	1	1	32000000	629	-163.75	2.03	12	2.87	-12.00	967.00	2290	20231023	-14.19	820	20230405	139.63	2290	-14.19	20231023	820	139.63	20230405	2290	-14.19	20231023	820	139.63	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
95	20231115	110418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	5	2	0.26	1015061349	529977	27.11	1909	1945	1887	2480	1337	1909	1915.29	0.51	96422	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	1	1	32000000	612	-159.50	1.98	12	1.66	-12.00	967.00	2290	20231023	-16.42	820	20230405	133.41	2290	-16.42	20231023	820	133.41	20230405	2290	-16.42	20231023	820	133.41	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
96	20231115	100417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1925	16	2	0.84	734680418	384312	19.66	1909	1945	1887	2480	1337	1909	1911.68	0.51	63320	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	1	1	32000000	616	-160.42	1.99	12	1.20	-12.00	967.00	2290	20231023	-15.94	820	20230405	134.76	2290	-15.94	20231023	820	134.76	20230405	2290	-15.94	20231023	820	134.76	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
97	20231115	090413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1908	-1	5	-0.05	116618053	61287	3.14	1909	1914	1887	2480	1337	1909	1902.82	0.51	-21180	2015	1962	1929	1876	1843	1945	1859	160	571	500	1220	1	1	32000000	611	-159.00	1.97	12	0.19	-12.00	967.00	2290	20231023	-16.68	820	20230405	132.68	2290	-16.68	20231023	820	132.68	20230405	2290	-16.68	20231023	820	132.68	20230405	1.95	N	033250	500	160 억	163928	N	N	29	N	N
98	20231114	160410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	-12	5	-0.62	3736137628	1934321	37.69	1933	1982	1896	2495	1345	1921	1931.51	0.64	-24971	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	611	-159.08	1.97	12	6.04	-12.00	967.00	2290	20231023	-16.64	820	20230405	132.80	2290	-16.64	20231023	820	132.80	20230405	2290	-16.64	20231023	820	132.80	20230405	1.92	N	033250	500	160 억	203824	N	N	29	N	N
99	20231114	150410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	-19	5	-0.99	3606526791	1866275	36.37	1933	1982	1896	2495	1345	1921	1932.48	0.64	-21208	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	609	-158.50	1.97	12	5.83	-12.00	967.00	2290	20231023	-16.94	820	20230405	131.95	2290	-16.94	20231023	820	131.95	20230405	2290	-16.94	20231023	820	131.95	20230405	1.92	N	033250	500	160 억	203824	N	N	32	N	N
100	20231114	140409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1915	-6	5	-0.31	3096667794	1598182	31.14	1933	1982	1898	2495	1345	1921	1937.62	0.64	-13921	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	613	-159.58	1.98	12	4.99	-12.00	967.00	2290	20231023	-16.38	820	20230405	133.54	2290	-16.38	20231023	820	133.54	20230405	2290	-16.38	20231023	820	133.54	20230405	1.92	N	033250	500	160 억	203824	N	N	32	N	N
101	20231114	130412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	-1	5	-0.05	2929773540	1510862	29.44	1933	1982	1898	2495	1345	1921	1939.15	0.64	-11604	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	614	-160.00	1.99	12	4.72	-12.00	967.00	2290	20231023	-16.16	820	20230405	134.15	2290	-16.16	20231023	820	134.15	20230405	2290	-16.16	20231023	820	134.15	20230405	1.92	N	033250	500	160 억	203824	N	N	32	N	N
102	20231114	120411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	-7	5	-0.36	2757493098	1420906	27.69	1933	1982	1898	2495	1345	1921	1940.67	0.64	-452	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	612	-159.50	1.98	12	4.44	-12.00	967.00	2290	20231023	-16.42	820	20230405	133.41	2290	-16.42	20231023	820	133.41	20230405	2290	-16.42	20231023	820	133.41	20230405	1.92	N	033250	500	160 억	203824	N	N	32	N	N
103	20231114	110415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	-10	5	-0.52	2575915889	1326425	25.85	1933	1982	1898	2495	1345	1921	1942.01	0.64	-1199	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	612	-159.25	1.98	12	4.15	-12.00	967.00	2290	20231023	-16.55	820	20230405	133.05	2290	-16.55	20231023	820	133.05	20230405	2290	-16.55	20231023	820	133.05	20230405	1.92	N	033250	500	160 억	203824	N	N	32	N	N
104	20231114	100412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	-12	5	-0.62	2168895110	1113510	21.70	1933	1982	1898	2495	1345	1921	1947.81	0.64	-17354	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	611	-159.08	1.97	12	3.48	-12.00	967.00	2290	20231023	-16.64	820	20230405	132.80	2290	-16.64	20231023	820	132.80	20230405	2290	-16.64	20231023	820	132.80	20230405	1.92	N	033250	500	160 억	203824	N	N	32	N	N
105	20231114	090408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1968	47	2	2.45	472208825	240565	4.69	1933	1982	1933	2495	1345	1921	1963.00	0.64	4591	2079	1999	1940	1860	1801	2040	1901	160	574	500	1220	1	1	32000000	630	-164.00	2.04	12	0.75	-12.00	967.00	2290	20231023	-14.06	820	20230405	140.00	2290	-14.06	20231023	820	140.00	20230405	2290	-14.06	20231023	820	140.00	20230405	1.92	N	033250	500	160 억	203824	N	N	32	N	N
106	20231113	160406	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1921	21	2	1.11	9999522744	5082213	187.51	1881	2020	1881	2470	1330	1900	1967.72	0.58	26320	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	1	1	32000000	615	-160.08	1.99	12	15.88	-12.00	967.00	2290	20231023	-16.11	820	20230405	134.27	2290	-16.11	20231023	820	134.27	20230405	2290	-16.11	20231023	820	134.27	20230405	1.59	N	033250	500	160 억	186955	N	N	32	N	N
107	20231113	150405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1916	16	2	0.84	9773149393	4964268	183.16	1881	2020	1881	2470	1330	1900	1968.78	0.58	37349	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	1	1	32000000	613	-159.67	1.98	12	15.51	-12.00	967.00	2290	20231023	-16.33	820	20230405	133.66	2290	-16.33	20231023	820	133.66	20230405	2290	-16.33	20231023	820	133.66	20230405	1.59	N	033250	500	160 억	186955	N	N	102	N	N
108	20231113	140403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1971	71	2	3.74	8324772449	4216149	155.56	1881	2020	1881	2470	1330	1900	1974.60	0.58	-9380	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	1	1	32000000	631	-164.25	2.04	12	13.18	-12.00	967.00	2290	20231023	-13.93	820	20230405	140.37	2290	-13.93	20231023	820	140.37	20230405	2290	-13.93	20231023	820	140.37	20230405	1.59	N	033250	500	160 억	186955	N	N	102	N	N
109	20231113	130402	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	110	2	5.79	7100738409	3600704	132.85	1881	2020	1881	2470	1330	1900	1972.16	0.58	42429	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	5	1	32000000	643	-167.50	2.08	12	11.25	-12.00	967.00	2290	20231023	-12.23	820	20230405	145.12	2290	-12.23	20231023	820	145.12	20230405	2290	-12.23	20231023	820	145.12	20230405	1.59	N	033250	500	160 억	186955	N	N	102	N	N
110	20231113	120403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2005	105	2	5.53	5117295763	2606427	96.17	1881	2020	1881	2470	1330	1900	1963.48	0.58	137298	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	5	1	32000000	642	-167.08	2.07	12	8.15	-12.00	967.00	2290	20231023	-12.45	820	20230405	144.51	2290	-12.45	20231023	820	144.51	20230405	2290	-12.45	20231023	820	144.51	20230405	1.59	N	033250	500	160 억	186955	N	N	102	N	N
111	20231113	110401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1975	75	2	3.95	3403554337	1747378	64.47	1881	1986	1881	2470	1330	1900	1947.97	0.58	91135	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	1	1	32000000	632	-164.58	2.04	12	5.46	-12.00	967.00	2290	20231023	-13.76	820	20230405	140.85	2290	-13.76	20231023	820	140.85	20230405	2290	-13.76	20231023	820	140.85	20230405	1.59	N	033250	500	160 억	186955	N	N	102	N	N
112	20231113	100401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1959	59	2	3.11	2530469466	1303324	48.09	1881	1979	1881	2470	1330	1900	1941.74	0.58	-9209	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	1	1	32000000	627	-163.25	2.03	12	4.07	-12.00	967.00	2290	20231023	-14.45	820	20230405	138.90	2290	-14.45	20231023	820	138.90	20230405	2290	-14.45	20231023	820	138.90	20230405	1.59	N	033250	500	160 억	186955	N	N	102	N	N
113	20231113	090403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1891	-9	5	-0.47	168853609	89284	3.29	1881	1915	1881	2470	1330	1900	1890.59	0.58	32102	2020	1959	1862	1801	1704	1990	1832	160	570	500	1210	1	1	32000000	605	-157.58	1.96	12	0.28	-12.00	967.00	2290	20231023	-17.42	820	20230405	130.61	2290	-17.42	20231023	820	130.61	20230405	2290	-17.42	20231023	820	130.61	20230405	1.59	N	033250	500	160 억	186955	N	N	102	N	N
114	20231110	160421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1900	55	2	2.98	4977642468	2681704	87.34	1845	1923	1765	2395	1292	1845	1856.14	0.64	-10916	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	608	-158.33	1.96	12	8.38	-12.00	967.00	2290	20231023	-17.03	820	20230405	131.71	2290	-17.03	20231023	820	131.71	20230405	2290	-17.03	20231023	820	131.71	20230405	1.70	N	033250	500	160 억	205526	N	N	102	N	N
115	20231110	150410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1857	12	2	0.65	4618150491	2491564	81.15	1845	1923	1765	2395	1292	1845	1853.56	0.64	-23107	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	594	-154.75	1.92	12	7.79	-12.00	967.00	2290	20231023	-18.91	820	20230405	126.46	2290	-18.91	20231023	820	126.46	20230405	2290	-18.91	20231023	820	126.46	20230405	1.70	N	033250	500	160 억	205526	N	N	11	N	N
116	20231110	140405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1865	20	2	1.08	4363096039	2354020	76.67	1845	1923	1765	2395	1292	1845	1853.52	0.64	7180	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	597	-155.42	1.93	12	7.36	-12.00	967.00	2290	20231023	-18.56	820	20230405	127.44	2290	-18.56	20231023	820	127.44	20230405	2290	-18.56	20231023	820	127.44	20230405	1.70	N	033250	500	160 억	205526	N	N	11	N	N
117	20231110	130408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1865	20	2	1.08	3966343383	2141262	69.74	1845	1923	1765	2395	1292	1845	1852.39	0.64	9589	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	597	-155.42	1.93	12	6.69	-12.00	967.00	2290	20231023	-18.56	820	20230405	127.44	2290	-18.56	20231023	820	127.44	20230405	2290	-18.56	20231023	820	127.44	20230405	1.70	N	033250	500	160 억	205526	N	N	11	N	N
118	20231110	120407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1901	56	2	3.04	2366913186	1296976	42.24	1845	1905	1765	2395	1292	1845	1824.73	0.64	124950	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	608	-158.42	1.97	12	4.05	-12.00	967.00	2290	20231023	-16.99	820	20230405	131.83	2290	-16.99	20231023	820	131.83	20230405	2290	-16.99	20231023	820	131.83	20230405	1.70	N	033250	500	160 억	205526	N	N	11	N	N
119	20231110	110404	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1810	-35	5	-1.90	1435872595	797145	25.96	1845	1845	1765	2395	1292	1845	1800.50	0.64	56717	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	579	-150.83	1.87	12	2.49	-12.00	967.00	2290	20231023	-20.96	820	20230405	120.73	2290	-20.96	20231023	820	120.73	20230405	2290	-20.96	20231023	820	120.73	20230405	1.70	N	033250	500	160 억	205526	N	N	11	N	N
120	20231110	100406	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1813	-32	5	-1.73	1241446380	690044	22.47	1845	1845	1765	2395	1292	1845	1798.15	0.64	51372	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	580	-151.08	1.87	12	2.16	-12.00	967.00	2290	20231023	-20.83	820	20230405	121.10	2290	-20.83	20231023	820	121.10	20230405	2290	-20.83	20231023	820	121.10	20230405	1.70	N	033250	500	160 억	205526	N	N	11	N	N
121	20231110	090400	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1839	-6	5	-0.33	277453659	152503	4.97	1845	1845	1780	2395	1292	1845	1816.78	0.64	-4994	2009	1927	1878	1796	1747	1902	1771	160	550	500	1180	1	1	32000000	588	-153.25	1.90	12	0.48	-12.00	967.00	2290	20231023	-19.69	820	20230405	124.27	2290	-19.69	20231023	820	124.27	20230405	2290	-19.69	20231023	820	124.27	20230405	1.70	N	033250	500	160 억	205526	N	N	11	N	N
122	20231109	160356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1845	-68	5	-3.55	5779782247	3046681	17.29	1890	1960	1829	2485	1340	1913	1897.07	0.79	-56569	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	590	-153.75	1.91	12	9.52	-12.00	967.00	2290	20231023	-19.43	820	20230405	125.00	2290	-19.43	20231023	820	125.00	20230405	2290	-19.43	20231023	820	125.00	20230405	1.37	N	033250	500	160 억	251814	N	N	11	N	N
123	20231109	150358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1849	-64	5	-3.35	5309058549	2790659	15.84	1890	1960	1844	2485	1340	1913	1902.43	0.79	-60845	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	592	-154.08	1.91	12	8.72	-12.00	967.00	2290	20231023	-19.26	820	20230405	125.49	2290	-19.26	20231023	820	125.49	20230405	2290	-19.26	20231023	820	125.49	20230405	1.37	N	033250	500	160 억	251814	N	N	3	N	N
124	20231109	140356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1855	-58	5	-3.03	4878754944	2558259	14.52	1890	1960	1850	2485	1340	1913	1907.05	0.79	-47681	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	594	-154.58	1.92	12	7.99	-12.00	967.00	2290	20231023	-19.00	820	20230405	126.22	2290	-19.00	20231023	820	126.22	20230405	2290	-19.00	20231023	820	126.22	20230405	1.37	N	033250	500	160 억	251814	N	N	3	N	N
125	20231109	130358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1906	-7	5	-0.37	4353886252	2277457	12.93	1890	1960	1852	2485	1340	1913	1911.73	0.79	-32792	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	610	-158.83	1.97	12	7.12	-12.00	967.00	2290	20231023	-16.77	820	20230405	132.44	2290	-16.77	20231023	820	132.44	20230405	2290	-16.77	20231023	820	132.44	20230405	1.37	N	033250	500	160 억	251814	N	N	3	N	N
126	20231109	120359	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1916	3	2	0.16	3837502073	2008321	11.40	1890	1960	1852	2485	1340	1913	1910.80	0.79	-19099	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	613	-159.67	1.98	12	6.28	-12.00	967.00	2290	20231023	-16.33	820	20230405	133.66	2290	-16.33	20231023	820	133.66	20230405	2290	-16.33	20231023	820	133.66	20230405	1.37	N	033250	500	160 억	251814	N	N	3	N	N
127	20231109	110359	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	-2	5	-0.10	3603067912	1885666	10.70	1890	1960	1852	2485	1340	1913	1910.76	0.79	-14962	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	612	-159.25	1.98	12	5.89	-12.00	967.00	2290	20231023	-16.55	820	20230405	133.05	2290	-16.55	20231023	820	133.05	20230405	2290	-16.55	20231023	820	133.05	20230405	1.37	N	033250	500	160 억	251814	N	N	3	N	N
128	20231109	100355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1866	-47	5	-2.46	3037648326	1587756	9.01	1890	1960	1852	2485	1340	1913	1913.17	0.79	-56687	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	597	-155.50	1.93	12	4.96	-12.00	967.00	2290	20231023	-18.52	820	20230405	127.56	2290	-18.52	20231023	820	127.56	20230405	2290	-18.52	20231023	820	127.56	20230405	1.37	N	033250	500	160 억	251814	N	N	3	N	N
129	20231109	090356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1903	-10	5	-0.52	638937463	339441	1.93	1890	1948	1852	2485	1340	1913	1882.09	0.79	-29916	2347	2130	1978	1761	1609	2054	1685	160	572	500	1220	1	1	32000000	609	-158.58	1.97	12	1.06	-12.00	967.00	2290	20231023	-16.90	820	20230405	132.07	2290	-16.90	20231023	820	132.07	20230405	2290	-16.90	20231023	820	132.07	20230405	1.37	N	033250	500	160 억	251814	N	N	3	N	N
130	20231108	160354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1913	33	2	1.76	35177576621	17508637	96.94	1920	2195	1826	2440	1316	1880	2009.20	0.96	-58854	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	612	-159.42	1.98	12	54.71	-12.00	967.00	2290	20231023	-16.46	820	20230405	133.29	2290	-16.46	20231023	820	133.29	20230405	2290	-16.46	20231023	820	133.29	20230405	1.48	N	033250	500	160 억	305908	N	N	3	N	N
131	20231108	150357	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1859	-21	5	-1.12	34400408991	17098817	94.67	1920	2195	1826	2440	1316	1880	2011.88	0.96	-117904	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	595	-154.92	1.92	12	53.43	-12.00	967.00	2290	20231023	-18.82	820	20230405	126.71	2290	-18.82	20231023	820	126.71	20230405	2290	-18.82	20231023	820	126.71	20230405	1.48	N	033250	500	160 억	305908	N	N	0	N	N
132	20231108	140355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1884	4	2	0.21	32682688337	16178144	89.57	1920	2195	1884	2440	1316	1880	2020.19	0.96	-208387	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	603	-157.00	1.95	12	50.56	-12.00	967.00	2290	20231023	-17.73	820	20230405	129.76	2290	-17.73	20231023	820	129.76	20230405	2290	-17.73	20231023	820	129.76	20230405	1.48	N	033250	500	160 억	305908	N	N	0	N	N
133	20231108	130356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1936	56	2	2.98	31665394876	15645552	86.62	1920	2195	1901	2440	1316	1880	2023.94	0.96	-172367	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	620	-161.33	2.00	12	48.89	-12.00	967.00	2290	20231023	-15.46	820	20230405	136.10	2290	-15.46	20231023	820	136.10	20230405	2290	-15.46	20231023	820	136.10	20230405	1.48	N	033250	500	160 억	305908	N	N	0	N	N
134	20231108	120356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1947	67	2	3.56	30545782147	15071282	83.44	1920	2195	1901	2440	1316	1880	2026.77	0.96	-156149	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	623	-162.25	2.01	12	47.10	-12.00	967.00	2290	20231023	-14.98	820	20230405	137.44	2290	-14.98	20231023	820	137.44	20230405	2290	-14.98	20231023	820	137.44	20230405	1.48	N	033250	500	160 억	305908	N	N	0	N	N
135	20231108	110354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1950	70	2	3.72	28950154714	14245960	78.87	1920	2195	1901	2440	1316	1880	2032.19	0.96	-147412	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	624	-162.50	2.02	12	44.52	-12.00	967.00	2290	20231023	-14.85	820	20230405	137.80	2290	-14.85	20231023	820	137.80	20230405	2290	-14.85	20231023	820	137.80	20230405	1.48	N	033250	500	160 억	305908	N	N	0	N	N
136	20231108	100355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1945	65	2	3.46	25415223086	12448003	68.92	1920	2195	1901	2440	1316	1880	2041.74	0.96	-50608	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	622	-162.08	2.01	12	38.90	-12.00	967.00	2290	20231023	-15.07	820	20230405	137.20	2290	-15.07	20231023	820	137.20	20230405	2290	-15.07	20231023	820	137.20	20230405	1.48	N	033250	500	160 억	305908	N	N	0	N	N
137	20231108	090354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1970	90	2	4.79	2661289146	1358283	7.52	1920	1999	1901	2440	1316	1880	1959.43	0.96	-57733	2206	2042	1786	1622	1366	2125	1705	160	560	500	1200	1	1	32000000	630	-164.17	2.04	12	4.24	-12.00	967.00	2290	20231023	-13.97	820	20230405	140.24	2290	-13.97	20231023	820	140.24	20230405	2290	-13.97	20231023	820	140.24	20230405	1.48	N	033250	500	160 억	305908	N	N	0	N	N
138	20231107	160355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1880	330	2	21.29	32445879379	17755808	1378.69	1550	1950	1530	2015	1085	1550	1827.16	2.68	-552370	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	602	-156.67	1.94	12	55.49	-12.00	967.00	2290	20231023	-17.90	820	20230405	129.27	2290	-17.90	20231023	820	129.27	20230405	2290	-17.90	20231023	820	129.27	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
139	20231107	150355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1890	340	2	21.94	30156354170	16536322	1284.00	1550	1950	1530	2015	1085	1550	1823.64	2.68	-582547	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	605	-157.50	1.95	12	51.68	-12.00	967.00	2290	20231023	-17.47	820	20230405	130.49	2290	-17.47	20231023	820	130.49	20230405	2290	-17.47	20231023	820	130.49	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
140	20231107	140358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1830	280	2	18.06	16974693315	9524012	739.51	1550	1910	1530	2015	1085	1550	1782.30	2.68	-393013	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	586	-152.50	1.89	12	29.76	-12.00	967.00	2290	20231023	-20.09	820	20230405	123.17	2290	-20.09	20231023	820	123.17	20230405	2290	-20.09	20231023	820	123.17	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
141	20231107	130356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1736	186	2	12.00	2320901047	1417546	110.07	1550	1785	1530	2015	1085	1550	1637.27	2.68	-81504	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	556	-144.67	1.80	12	4.43	-12.00	967.00	2290	20231023	-24.19	820	20230405	111.71	2290	-24.19	20231023	820	111.71	20230405	2290	-24.19	20231023	820	111.71	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
142	20231107	120352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1542	-8	5	-0.52	888001640	567333	44.05	1550	1599	1530	2015	1085	1550	1565.22	2.68	5631	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	493	-128.50	1.59	12	1.77	-12.00	967.00	2290	20231023	-32.66	820	20230405	88.05	2290	-32.66	20231023	820	88.05	20230405	2290	-32.66	20231023	820	88.05	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
143	20231107	110354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1554	4	2	0.26	731872665	466212	36.20	1550	1599	1530	2015	1085	1550	1569.83	2.68	19796	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	497	-129.50	1.61	12	1.46	-12.00	967.00	2290	20231023	-32.14	820	20230405	89.51	2290	-32.14	20231023	820	89.51	20230405	2290	-32.14	20231023	820	89.51	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
144	20231107	100358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1565	15	2	0.97	551298505	350550	27.22	1550	1599	1530	2015	1085	1550	1572.67	2.68	34934	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	501	-130.42	1.62	12	1.10	-12.00	967.00	2290	20231023	-31.66	820	20230405	90.85	2290	-31.66	20231023	820	90.85	20230405	2290	-31.66	20231023	820	90.85	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
145	20231107	090349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1560	10	2	0.65	52654495	33786	2.62	1550	1580	1549	2015	1085	1550	1558.47	2.68	-6564	1698	1624	1571	1497	1444	1597	1470	160	465	500	990	1	1	32000000	499	-130.00	1.61	12	0.11	-12.00	967.00	2290	20231023	-31.88	820	20230405	90.24	2290	-31.88	20231023	820	90.24	20230405	2290	-31.88	20231023	820	90.24	20230405	1.39	N	033250	500	160 억	858258	N	N	3	N	N
146	20231106	160346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	-51	5	-3.19	2006913212	1285428	174.73	1604	1645	1518	2080	1121	1601	1561.25	2.33	112047	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	496	-129.17	1.60	12	4.02	-12.00	967.00	2290	20231023	-32.31	820	20230405	89.02	2290	-32.31	20231023	820	89.02	20230405	2290	-32.31	20231023	820	89.02	20230405	1.29	N	033250	500	160 억	745057	N	N	3	N	N
147	20231106	150348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1551	-50	5	-3.12	1942969064	1244226	169.13	1604	1645	1518	2080	1121	1601	1561.51	2.33	109078	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	496	-129.25	1.60	12	3.89	-12.00	967.00	2290	20231023	-32.27	820	20230405	89.15	2290	-32.27	20231023	820	89.15	20230405	2290	-32.27	20231023	820	89.15	20230405	1.29	N	033250	500	160 억	745057	N	N	0	N	N
148	20231106	140346	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1552	-49	5	-3.06	1860596648	1190985	161.89	1604	1645	1518	2080	1121	1601	1562.15	2.33	103003	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	497	-129.33	1.60	12	3.72	-12.00	967.00	2290	20231023	-32.23	820	20230405	89.27	2290	-32.23	20231023	820	89.27	20230405	2290	-32.23	20231023	820	89.27	20230405	1.29	N	033250	500	160 억	745057	N	N	0	N	N
149	20231106	130351	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1526	-75	5	-4.68	1649159718	1052931	143.13	1604	1645	1518	2080	1121	1601	1566.18	2.33	95170	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	488	-127.17	1.58	12	3.29	-12.00	967.00	2290	20231023	-33.36	820	20230405	86.10	2290	-33.36	20231023	820	86.10	20230405	2290	-33.36	20231023	820	86.10	20230405	1.29	N	033250	500	160 억	745057	N	N	0	N	N
150	20231106	120349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1539	-62	5	-3.87	1348693300	856006	116.36	1604	1645	1534	2080	1121	1601	1575.49	2.33	104758	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	492	-128.25	1.59	12	2.68	-12.00	967.00	2290	20231023	-32.79	820	20230405	87.68	2290	-32.79	20231023	820	87.68	20230405	2290	-32.79	20231023	820	87.68	20230405	1.29	N	033250	500	160 억	745057	N	N	0	N	N
151	20231106	110349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1572	-29	5	-1.81	851125767	534465	72.65	1604	1645	1560	2080	1121	1601	1592.44	2.33	60712	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	503	-131.00	1.63	12	1.67	-12.00	967.00	2290	20231023	-31.35	820	20230405	91.71	2290	-31.35	20231023	820	91.71	20230405	2290	-31.35	20231023	820	91.71	20230405	1.29	N	033250	500	160 억	745057	N	N	0	N	N
152	20231106	100329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1614	13	2	0.81	549395399	344365	46.81	1604	1645	1568	2080	1121	1601	1595.35	2.33	24683	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	516	-134.50	1.67	12	1.08	-12.00	967.00	2290	20231023	-29.52	820	20230405	96.83	2290	-29.52	20231023	820	96.83	20230405	2290	-29.52	20231023	820	96.83	20230405	1.29	N	033250	500	160 억	745057	N	N	0	N	N
153	20231106	090350	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1599	-2	5	-0.12	151403949	94342	12.82	1604	1624	1598	2080	1121	1601	1604.94	2.33	-51384	1661	1631	1596	1566	1531	1613	1548	160	479	500	1020	1	1	32000000	512	-133.25	1.65	12	0.29	-12.00	967.00	2290	20231023	-30.17	820	20230405	95.00	2290	-30.17	20231023	820	95.00	20230405	2290	-30.17	20231023	820	95.00	20230405	1.29	N	033250	500	160 억	745057	N	N	0	N	N
154	20231103	160343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1601	-10	5	-0.62	1153597816	723123	81.97	1611	1626	1561	2090	1128	1611	1595.30	2.59	-84340	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	512	-133.42	1.66	12	2.26	-12.00	967.00	2290	20231023	-30.09	820	20230405	95.24	2290	-30.09	20231023	820	95.24	20230405	2290	-30.09	20231023	820	95.24	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
155	20231103	150345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1599	-12	5	-0.74	1085069344	680332	77.12	1611	1626	1561	2090	1128	1611	1594.91	2.59	-65831	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	512	-133.25	1.65	12	2.13	-12.00	967.00	2290	20231023	-30.17	820	20230405	95.00	2290	-30.17	20231023	820	95.00	20230405	2290	-30.17	20231023	820	95.00	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
156	20231103	140345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1611	0	3	0.00	932910691	584761	66.29	1611	1626	1561	2090	1128	1611	1595.37	2.59	-71725	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	516	-134.25	1.67	12	1.83	-12.00	967.00	2290	20231023	-29.65	820	20230405	96.46	2290	-29.65	20231023	820	96.46	20230405	2290	-29.65	20231023	820	96.46	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
157	20231103	130343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1610	-1	5	-0.06	850795880	533655	60.49	1611	1626	1561	2090	1128	1611	1594.28	2.59	-66912	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	515	-134.17	1.66	12	1.67	-12.00	967.00	2290	20231023	-29.69	820	20230405	96.34	2290	-29.69	20231023	820	96.34	20230405	2290	-29.69	20231023	820	96.34	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
158	20231103	120342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1605	-6	5	-0.37	774415132	486215	55.12	1611	1626	1561	2090	1128	1611	1592.74	2.59	-66584	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	514	-133.75	1.66	12	1.52	-12.00	967.00	2290	20231023	-29.91	820	20230405	95.73	2290	-29.91	20231023	820	95.73	20230405	2290	-29.91	20231023	820	95.73	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
159	20231103	110347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1615	4	2	0.25	623403512	392085	44.45	1611	1626	1561	2090	1128	1611	1589.97	2.59	-95122	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	517	-134.58	1.67	12	1.23	-12.00	967.00	2290	20231023	-29.48	820	20230405	96.95	2290	-29.48	20231023	820	96.95	20230405	2290	-29.48	20231023	820	96.95	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
160	20231103	100341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1582	-29	5	-1.80	475921384	300050	34.01	1611	1616	1561	2090	1128	1611	1586.14	2.59	-119105	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	506	-131.83	1.64	12	0.94	-12.00	967.00	2290	20231023	-30.92	820	20230405	92.93	2290	-30.92	20231023	820	92.93	20230405	2290	-30.92	20231023	820	92.93	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
161	20231103	090341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1613	2	2	0.12	101516271	63136	7.16	1611	1616	1599	2090	1128	1611	1607.90	2.59	-97	1662	1636	1588	1562	1514	1649	1575	160	479	500	1030	1	1	32000000	516	-134.42	1.67	12	0.20	-12.00	967.00	2290	20231023	-29.56	820	20230405	96.71	2290	-29.56	20231023	820	96.71	20230405	2290	-29.56	20231023	820	96.71	20230405	1.36	N	033250	500	160 억	830243	N	N	0	N	N
162	20231102	160340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1611	14	2	0.88	1364851803	860573	29.67	1590	1614	1540	2075	1118	1597	1585.86	2.72	-31360	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	516	-134.25	1.67	12	2.69	-12.00	967.00	2290	20231023	-29.65	820	20230405	96.46	2290	-29.65	20231023	820	96.46	20230405	2290	-29.65	20231023	820	96.46	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
163	20231102	150345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1593	-4	5	-0.25	1243943301	785342	27.08	1590	1612	1540	2075	1118	1597	1583.95	2.72	-17478	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	510	-132.75	1.65	12	2.45	-12.00	967.00	2290	20231023	-30.44	820	20230405	94.27	2290	-30.44	20231023	820	94.27	20230405	2290	-30.44	20231023	820	94.27	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
164	20231102	140339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1597	0	3	0.00	1131320628	714927	24.65	1590	1612	1540	2075	1118	1597	1582.43	2.72	-13455	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	511	-133.08	1.65	12	2.23	-12.00	967.00	2290	20231023	-30.26	820	20230405	94.76	2290	-30.26	20231023	820	94.76	20230405	2290	-30.26	20231023	820	94.76	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
165	20231102	130343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1593	-4	5	-0.25	1073204157	678471	23.39	1590	1612	1540	2075	1118	1597	1581.80	2.72	-11963	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	510	-132.75	1.65	12	2.12	-12.00	967.00	2290	20231023	-30.44	820	20230405	94.27	2290	-30.44	20231023	820	94.27	20230405	2290	-30.44	20231023	820	94.27	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
166	20231102	120340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1600	3	2	0.19	931098894	588813	20.30	1590	1612	1540	2075	1118	1597	1581.32	2.72	-9409	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	512	-133.33	1.65	12	1.84	-12.00	967.00	2290	20231023	-30.13	820	20230405	95.12	2290	-30.13	20231023	820	95.12	20230405	2290	-30.13	20231023	820	95.12	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
167	20231102	110340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1597	0	3	0.00	769139185	487780	16.82	1590	1600	1540	2075	1118	1597	1576.82	2.72	-23790	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	511	-133.08	1.65	12	1.52	-12.00	967.00	2290	20231023	-30.26	820	20230405	94.76	2290	-30.26	20231023	820	94.76	20230405	2290	-30.26	20231023	820	94.76	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
168	20231102	100340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1595	-2	5	-0.13	585732693	372165	12.83	1590	1600	1540	2075	1118	1597	1573.85	2.72	-14434	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	510	-132.92	1.65	12	1.16	-12.00	967.00	2290	20231023	-30.35	820	20230405	94.51	2290	-30.35	20231023	820	94.51	20230405	2290	-30.35	20231023	820	94.51	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
169	20231102	090344	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1571	-26	5	-1.63	106459313	67877	2.34	1590	1590	1541	2075	1118	1597	1568.42	2.72	-18900	1775	1686	1581	1492	1387	1730	1536	160	478	500	1020	1	1	32000000	503	-130.92	1.62	12	0.21	-12.00	967.00	2290	20231023	-31.40	820	20230405	91.59	2290	-31.40	20231023	820	91.59	20230405	2290	-31.40	20231023	820	91.59	20230405	1.39	N	033250	500	160 억	869051	N	N	0	N	N
170	20231101	160341	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1597	137	2	9.38	4638648240	2882695	231.26	1476	1670	1476	1898	1022	1460	1609.16	2.02	228089	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	511	-133.08	1.65	12	9.01	-12.00	967.00	2290	20231023	-30.26	820	20230405	94.76	2290	-30.26	20231023	820	94.76	20230405	2290	-30.26	20231023	820	94.76	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N
171	20231101	150339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1595	135	2	9.25	4437908709	2756959	221.17	1476	1670	1476	1898	1022	1460	1609.71	2.02	248025	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	510	-132.92	1.65	12	8.62	-12.00	967.00	2290	20231023	-30.35	820	20230405	94.51	2290	-30.35	20231023	820	94.51	20230405	2290	-30.35	20231023	820	94.51	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N
172	20231101	140336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1587	127	2	8.70	4186245294	2598503	208.46	1476	1670	1476	1898	1022	1460	1611.02	2.02	253906	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	508	-132.25	1.64	12	8.12	-12.00	967.00	2290	20231023	-30.70	820	20230405	93.54	2290	-30.70	20231023	820	93.54	20230405	2290	-30.70	20231023	820	93.54	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N
173	20231101	130339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1618	158	2	10.82	3886360745	2411887	193.49	1476	1670	1476	1898	1022	1460	1611.34	2.02	248830	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	518	-134.83	1.67	12	7.54	-12.00	967.00	2290	20231023	-29.34	820	20230405	97.32	2290	-29.34	20231023	820	97.32	20230405	2290	-29.34	20231023	820	97.32	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N
174	20231101	120345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1621	161	2	11.03	3750462281	2327993	186.76	1476	1670	1476	1898	1022	1460	1611.03	2.02	221844	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	519	-135.08	1.68	12	7.27	-12.00	967.00	2290	20231023	-29.21	820	20230405	97.68	2290	-29.21	20231023	820	97.68	20230405	2290	-29.21	20231023	820	97.68	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N
175	20231101	110347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1617	157	2	10.75	3467531561	2153652	172.77	1476	1670	1476	1898	1022	1460	1610.07	2.02	155792	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	517	-134.75	1.67	12	6.73	-12.00	967.00	2290	20231023	-29.39	820	20230405	97.20	2290	-29.39	20231023	820	97.20	20230405	2290	-29.39	20231023	820	97.20	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N
176	20231101	100343	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1622	162	2	11.10	1655340184	1041728	83.57	1476	1650	1476	1898	1022	1460	1589.03	2.02	208606	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	519	-135.17	1.68	12	3.26	-12.00	967.00	2290	20231023	-29.17	820	20230405	97.80	2290	-29.17	20231023	820	97.80	20230405	2290	-29.17	20231023	820	97.80	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N
177	20231101	090345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1504	44	2	3.01	41808994	28116	2.26	1476	1511	1476	1898	1022	1460	1487.02	2.02	10108	1636	1547	1486	1397	1336	1517	1367	160	438	500	930	1	1	32000000	481	-125.33	1.56	12	0.09	-12.00	967.00	2290	20231023	-34.32	820	20230405	83.41	2290	-34.32	20231023	820	83.41	20230405	2290	-34.32	20231023	820	83.41	20230405	1.30	N	033250	500	160 억	646044	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History