KissMeData/012280/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

61 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	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	19	2	2.17	65728602	75184	76.59	876	895	861	1138	614	876	874.07	0.73	-112	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	478	99.44	0.75	12	0.14	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1182	-24.28	20230331	734	21.93	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
3	20230927	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	5	2	0.57	56882400	65259	66.48	876	885	861	1138	614	876	871.60	0.73	-147	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	470	97.89	0.74	12	0.12	9.00	1196.00	1182	20230331	-25.47	734	20230103	20.03	1182	-25.47	20230331	734	20.03	20230103	1182	-25.47	20230331	734	20.03	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
4	20230927	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-1	5	-0.11	48423468	55617	56.66	876	880	861	1138	614	876	870.59	0.73	-84	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	467	97.22	0.73	12	0.10	9.00	1196.00	1182	20230331	-25.97	734	20230103	19.21	1182	-25.97	20230331	734	19.21	20230103	1182	-25.97	20230331	734	19.21	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
5	20230927	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-2	5	-0.23	37741411	43391	44.20	876	880	861	1138	614	876	869.70	0.73	-71	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	467	97.11	0.73	12	0.08	9.00	1196.00	1182	20230331	-26.06	734	20230103	19.07	1182	-26.06	20230331	734	19.07	20230103	1182	-26.06	20230331	734	19.07	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
6	20230927	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-6	5	-0.68	29764760	34238	34.88	876	880	861	1138	614	876	869.22	0.73	-115	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	465	96.67	0.73	12	0.06	9.00	1196.00	1182	20230331	-26.40	734	20230103	18.53	1182	-26.40	20230331	734	18.53	20230103	1182	-26.40	20230331	734	18.53	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
7	20230927	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	-5	5	-0.57	25579999	29416	29.97	876	880	861	1138	614	876	869.45	0.73	1548	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	465	96.78	0.73	12	0.06	9.00	1196.00	1182	20230331	-26.31	734	20230103	18.66	1182	-26.31	20230331	734	18.66	20230103	1182	-26.31	20230331	734	18.66	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
8	20230927	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-6	5	-0.68	19905703	22898	23.33	876	880	861	1138	614	876	869.12	0.73	1551	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	465	96.67	0.73	12	0.04	9.00	1196.00	1182	20230331	-26.40	734	20230103	18.53	1182	-26.40	20230331	734	18.53	20230103	1182	-26.40	20230331	734	18.53	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
9	20230927	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	861	-15	5	-1.71	4931483	5634	5.74	876	876	861	1138	614	876	875.21	0.73	-806	896	886	875	865	854	891	870	276	262	500	610	1	1	53394505	460	95.67	0.72	12	0.01	9.00	1196.00	1182	20230331	-27.16	734	20230103	17.30	1182	-27.16	20230331	734	17.30	20230103	1182	-27.16	20230331	734	17.30	20230103	0.52	N	012280	500	275 억	391875	N	N	4	N	N
10	20230926	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-9	5	-1.02	85715248	97952	94.60	875	885	864	1150	620	885	875.07	0.80	-32735	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	468	97.33	0.73	12	0.18	9.00	1196.00	1182	20230331	-25.89	734	20230103	19.35	1182	-25.89	20230331	734	19.35	20230103	1182	-25.89	20230331	734	19.35	20230103	0.54	N	012280	500	275 억	424752	N	N	4	N	N
11	20230926	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-12	5	-1.36	79501418	90816	87.71	875	885	864	1150	620	885	875.41	0.80	-33199	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	466	97.00	0.73	12	0.17	9.00	1196.00	1182	20230331	-26.14	734	20230103	18.94	1182	-26.14	20230331	734	18.94	20230103	1182	-26.14	20230331	734	18.94	20230103	0.54	N	012280	500	275 억	424752	N	N	19	N	N
12	20230926	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-11	5	-1.24	67241936	76710	74.09	875	885	867	1150	620	885	876.57	0.80	-31886	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	467	97.11	0.73	12	0.14	9.00	1196.00	1182	20230331	-26.06	734	20230103	19.07	1182	-26.06	20230331	734	19.07	20230103	1182	-26.06	20230331	734	19.07	20230103	0.54	N	012280	500	275 억	424752	N	N	19	N	N
13	20230926	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-10	5	-1.13	53917095	61451	59.35	875	885	874	1150	620	885	877.40	0.80	-30034	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	467	97.22	0.73	12	0.12	9.00	1196.00	1182	20230331	-25.97	734	20230103	19.21	1182	-25.97	20230331	734	19.21	20230103	1182	-25.97	20230331	734	19.21	20230103	0.54	N	012280	500	275 억	424752	N	N	19	N	N
14	20230926	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	-6	5	-0.68	38107319	43388	41.90	875	885	875	1150	620	885	878.29	0.80	-15421	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	469	97.67	0.73	12	0.08	9.00	1196.00	1182	20230331	-25.63	734	20230103	19.75	1182	-25.63	20230331	734	19.75	20230103	1182	-25.63	20230331	734	19.75	20230103	0.54	N	012280	500	275 억	424752	N	N	19	N	N
15	20230926	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	-6	5	-0.68	28848149	32831	31.71	875	885	875	1150	620	885	878.69	0.80	-8370	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	469	97.67	0.73	12	0.06	9.00	1196.00	1182	20230331	-25.63	734	20230103	19.75	1182	-25.63	20230331	734	19.75	20230103	1182	-25.63	20230331	734	19.75	20230103	0.54	N	012280	500	275 억	424752	N	N	19	N	N
16	20230926	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-9	5	-1.02	23912498	27209	26.28	875	885	875	1150	620	885	878.85	0.80	-6291	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	468	97.33	0.73	12	0.05	9.00	1196.00	1182	20230331	-25.89	734	20230103	19.35	1182	-25.89	20230331	734	19.35	20230103	1182	-25.89	20230331	734	19.35	20230103	0.54	N	012280	500	275 억	424752	N	N	19	N	N
17	20230926	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-2	5	-0.23	1222494	1394	1.35	875	885	875	1150	620	885	876.97	0.80	-211	899	892	882	875	865	893	876	276	265	500	610	1	1	53394505	471	98.11	0.74	12	0.00	9.00	1196.00	1182	20230331	-25.30	734	20230103	20.30	1182	-25.30	20230331	734	20.30	20230103	1182	-25.30	20230331	734	20.30	20230103	0.54	N	012280	500	275 억	424752	N	N	19	N	N
18	20230925	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	-5	5	-0.56	90647922	103137	106.34	885	889	872	1157	623	890	878.91	0.83	-17459	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	473	98.33	0.74	12	0.19	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.54	N	012280	500	275 억	442283	N	N	19	N	N
19	20230925	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-14	5	-1.57	77965852	88678	91.43	885	889	872	1157	623	890	879.20	0.83	-17503	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	468	97.33	0.73	12	0.17	9.00	1196.00	1182	20230331	-25.89	734	20230103	19.35	1182	-25.89	20230331	734	19.35	20230103	1182	-25.89	20230331	734	19.35	20230103	0.54	N	012280	500	275 억	442283	N	N	6	N	N
20	20230925	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-14	5	-1.57	71034110	80776	83.28	885	889	872	1157	623	890	879.40	0.83	-16739	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	468	97.33	0.73	12	0.15	9.00	1196.00	1182	20230331	-25.89	734	20230103	19.35	1182	-25.89	20230331	734	19.35	20230103	1182	-25.89	20230331	734	19.35	20230103	0.54	N	012280	500	275 억	442283	N	N	6	N	N
21	20230925	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	-11	5	-1.24	62637484	71162	73.37	885	889	873	1157	623	890	880.21	0.83	-15587	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	469	97.67	0.73	12	0.13	9.00	1196.00	1182	20230331	-25.63	734	20230103	19.75	1182	-25.63	20230331	734	19.75	20230103	1182	-25.63	20230331	734	19.75	20230103	0.54	N	012280	500	275 억	442283	N	N	6	N	N
22	20230925	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-12	5	-1.35	55780865	63340	65.31	885	889	875	1157	623	890	880.66	0.83	-15243	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	469	97.56	0.73	12	0.12	9.00	1196.00	1182	20230331	-25.72	734	20230103	19.62	1182	-25.72	20230331	734	19.62	20230103	1182	-25.72	20230331	734	19.62	20230103	0.54	N	012280	500	275 억	442283	N	N	6	N	N
23	20230925	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	-10	5	-1.12	38511738	43631	44.99	885	889	876	1157	623	890	882.67	0.83	-14104	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	470	97.78	0.74	12	0.08	9.00	1196.00	1182	20230331	-25.55	734	20230103	19.89	1182	-25.55	20230331	734	19.89	20230103	1182	-25.55	20230331	734	19.89	20230103	0.54	N	012280	500	275 억	442283	N	N	6	N	N
24	20230925	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-8	5	-0.90	21876626	24729	25.50	885	889	876	1157	623	890	884.65	0.83	-1881	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	471	98.00	0.74	12	0.05	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	1182	-25.38	20230331	734	20.16	20230103	1182	-25.38	20230331	734	20.16	20230103	0.54	N	012280	500	275 억	442283	N	N	6	N	N
25	20230925	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	-5	5	-0.56	4143859	4700	4.85	885	888	876	1157	623	890	881.67	0.83	191	919	904	892	877	865	912	885	276	267	500	620	1	1	53394505	473	98.33	0.74	12	0.01	9.00	1196.00	1182	20230331	-25.13	734	20230103	20.57	1182	-25.13	20230331	734	20.57	20230103	1182	-25.13	20230331	734	20.57	20230103	0.54	N	012280	500	275 억	442283	N	N	6	N	N
26	20230922	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-17	5	-1.87	86282042	96840	106.00	882	907	880	1179	635	907	890.98	0.84	-6943	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	475	98.89	0.74	12	0.18	9.00	1196.00	1182	20230331	-24.70	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1182	-24.70	20230331	734	21.25	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
27	20230922	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-18	5	-1.98	82007920	92022	100.73	882	907	880	1179	635	907	891.18	0.84	-6547	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	475	98.78	0.74	12	0.17	9.00	1196.00	1182	20230331	-24.79	734	20230103	21.12	1182	-24.79	20230331	734	21.12	20230103	1182	-24.79	20230331	734	21.12	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
28	20230922	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	-18	5	-1.98	72746539	81581	89.30	882	907	880	1179	635	907	891.71	0.84	-4346	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	475	98.78	0.74	12	0.15	9.00	1196.00	1182	20230331	-24.79	734	20230103	21.12	1182	-24.79	20230331	734	21.12	20230103	1182	-24.79	20230331	734	21.12	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
29	20230922	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-17	5	-1.87	57648449	64593	70.70	882	907	880	1179	635	907	892.49	0.84	-4752	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	475	98.89	0.74	12	0.12	9.00	1196.00	1182	20230331	-24.70	734	20230103	21.25	1182	-24.70	20230331	734	21.25	20230103	1182	-24.70	20230331	734	21.25	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
30	20230922	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-9	5	-0.99	54028982	60541	66.27	882	907	880	1179	635	907	892.44	0.84	-4708	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	479	99.78	0.75	12	0.11	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1182	-24.03	20230331	734	22.34	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
31	20230922	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-12	5	-1.32	45367913	50881	55.70	882	907	880	1179	635	907	891.65	0.84	-5767	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	478	99.44	0.75	12	0.10	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1182	-24.28	20230331	734	21.93	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
32	20230922	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-12	5	-1.32	22589490	25288	27.68	882	907	880	1179	635	907	893.29	0.84	-6254	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	478	99.44	0.75	12	0.05	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	1182	-24.28	20230331	734	21.93	20230103	1182	-24.28	20230331	734	21.93	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
33	20230922	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-15	5	-1.65	3409822	3860	4.23	882	907	880	1179	635	907	883.37	0.84	709	921	914	903	896	885	917	899	276	272	500	630	1	1	53394505	476	99.11	0.75	12	0.01	9.00	1196.00	1182	20230331	-24.53	734	20230103	21.53	1182	-24.53	20230331	734	21.53	20230103	1182	-24.53	20230331	734	21.53	20230103	0.54	N	012280	500	275 억	450592	N	N	6	N	N
34	20230921	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-3	5	-0.33	79100661	88004	138.15	900	910	892	1183	637	910	898.83	0.86	-6341	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	484	100.78	0.76	12	0.16	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.55	N	012280	500	275 억	457038	N	N	6	N	N
35	20230921	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-5	5	-0.55	74990431	83456	131.01	900	910	892	1183	637	910	898.56	0.86	-6446	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	483	100.56	0.76	12	0.16	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.55	N	012280	500	275 억	457038	N	N	15	N	N
36	20230921	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-10	5	-1.10	70629916	78615	123.41	900	910	892	1183	637	910	898.43	0.86	-5476	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	481	100.00	0.75	12	0.15	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1182	-23.86	20230331	734	22.62	20230103	0.55	N	012280	500	275 억	457038	N	N	15	N	N
37	20230921	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-13	5	-1.43	56980634	63360	99.46	900	910	892	1183	637	910	899.32	0.86	-3651	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	479	99.67	0.75	12	0.12	9.00	1196.00	1182	20230331	-24.11	734	20230103	22.21	1182	-24.11	20230331	734	22.21	20230103	1182	-24.11	20230331	734	22.21	20230103	0.55	N	012280	500	275 억	457038	N	N	15	N	N
38	20230921	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-12	5	-1.32	47878071	53197	83.51	900	910	897	1183	637	910	900.01	0.86	-2863	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	479	99.78	0.75	12	0.10	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	1182	-24.03	20230331	734	22.34	20230103	1182	-24.03	20230331	734	22.34	20230103	0.55	N	012280	500	275 억	457038	N	N	15	N	N
39	20230921	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-9	5	-0.99	27379356	30384	47.70	900	910	897	1183	637	910	901.11	0.86	2572	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	481	100.11	0.75	12	0.06	9.00	1196.00	1182	20230331	-23.77	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1182	-23.77	20230331	734	22.75	20230103	0.55	N	012280	500	275 억	457038	N	N	15	N	N
40	20230921	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-6	5	-0.66	17410714	19300	30.30	900	910	897	1183	637	910	902.11	0.86	-99	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	483	100.44	0.76	12	0.04	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	1182	-23.52	20230331	734	23.16	20230103	1182	-23.52	20230331	734	23.16	20230103	0.55	N	012280	500	275 억	457038	N	N	15	N	N
41	20230921	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	-8	5	-0.88	1668959	1854	2.91	900	902	900	1183	637	910	900.19	0.86	-1352	923	916	908	901	893	912	897	276	273	500	630	1	1	53394505	482	100.22	0.75	12	0.00	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	1182	-23.69	20230331	734	22.89	20230103	1182	-23.69	20230331	734	22.89	20230103	0.55	N	012280	500	275 억	457038	N	N	15	N	N
42	20230920	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-10	5	-1.09	57872517	63701	86.98	914	915	900	1196	644	920	908.50	0.88	-10344	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	486	101.11	0.76	12	0.12	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.57	N	012280	500	275 억	467382	N	N	15	N	N
43	20230920	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-10	5	-1.09	56228459	61896	84.52	914	915	900	1196	644	920	908.43	0.88	-10312	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	486	101.11	0.76	12	0.12	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.57	N	012280	500	275 억	467382	N	N	8	N	N
44	20230920	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-9	5	-0.98	46172667	50839	69.42	914	915	900	1196	644	920	908.21	0.88	-3408	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	486	101.22	0.76	12	0.10	9.00	1196.00	1182	20230331	-22.93	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1182	-22.93	20230331	734	24.11	20230103	0.57	N	012280	500	275 억	467382	N	N	8	N	N
45	20230920	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-7	5	-0.76	42605997	46928	64.08	914	915	900	1196	644	920	907.90	0.88	-2264	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	487	101.44	0.76	12	0.09	9.00	1196.00	1182	20230331	-22.76	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1182	-22.76	20230331	734	24.39	20230103	0.57	N	012280	500	275 억	467382	N	N	8	N	N
46	20230920	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-9	5	-0.98	41277638	45471	62.09	914	915	900	1196	644	920	907.78	0.88	-2243	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	486	101.22	0.76	12	0.09	9.00	1196.00	1182	20230331	-22.93	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1182	-22.93	20230331	734	24.11	20230103	0.57	N	012280	500	275 억	467382	N	N	8	N	N
47	20230920	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-13	5	-1.41	30316197	33352	45.54	914	915	907	1196	644	920	908.98	0.88	-939	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	484	100.78	0.76	12	0.06	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.57	N	012280	500	275 억	467382	N	N	8	N	N
48	20230920	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-6	5	-0.65	11135990	12211	16.67	914	915	910	1196	644	920	911.96	0.88	-778	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	488	101.56	0.76	12	0.02	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.57	N	012280	500	275 억	467382	N	N	8	N	N
49	20230920	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-5	5	-0.54	1120526	1226	1.67	914	915	913	1196	644	920	913.97	0.88	-324	929	924	915	910	901	927	913	276	276	500	640	1	1	53394505	489	101.67	0.77	12	0.00	9.00	1196.00	1182	20230331	-22.59	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1182	-22.59	20230331	734	24.66	20230103	0.57	N	012280	500	275 억	467382	N	N	8	N	N
50	20230919	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	2	2	0.22	66413519	72820	101.63	906	920	906	1193	643	918	912.02	0.89	-7009	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	491	102.22	0.77	12	0.14	9.00	1196.00	1182	20230331	-22.17	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.57	N	012280	500	275 억	475717	N	N	8	N	N
51	20230919	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-4	5	-0.44	46217410	50792	70.88	906	916	906	1193	643	918	909.93	0.89	-5880	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	488	101.56	0.76	12	0.10	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.57	N	012280	500	275 억	475717	N	N	12	N	N
52	20230919	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-8	5	-0.87	40056289	44033	61.45	906	916	906	1193	643	918	909.69	0.89	-4228	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	486	101.11	0.76	12	0.08	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.57	N	012280	500	275 억	475717	N	N	12	N	N
53	20230919	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-7	5	-0.76	32386147	35633	49.73	906	916	906	1193	643	918	908.88	0.89	-1856	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	486	101.22	0.76	12	0.07	9.00	1196.00	1182	20230331	-22.93	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1182	-22.93	20230331	734	24.11	20230103	0.57	N	012280	500	275 억	475717	N	N	12	N	N
54	20230919	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-9	5	-0.98	31448228	34602	48.29	906	916	906	1193	643	918	908.86	0.89	-1827	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	485	101.00	0.76	12	0.06	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1182	-23.10	20230331	734	23.84	20230103	0.57	N	012280	500	275 억	475717	N	N	12	N	N
55	20230919	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-3	5	-0.33	26081813	28702	40.06	906	916	906	1193	643	918	908.71	0.89	-1624	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	489	101.67	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.59	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1182	-22.59	20230331	734	24.66	20230103	0.57	N	012280	500	275 억	475717	N	N	12	N	N
56	20230919	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-10	5	-1.09	14337831	15797	22.05	906	915	906	1193	643	918	907.63	0.89	-1781	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	485	100.89	0.76	12	0.03	9.00	1196.00	1182	20230331	-23.18	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1182	-23.18	20230331	734	23.71	20230103	0.57	N	012280	500	275 억	475717	N	N	12	N	N
57	20230919	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-5	5	-0.54	7892015	8703	12.15	906	915	906	1193	643	918	906.82	0.89	-35	933	925	915	907	897	920	902	276	275	500	640	1	1	53394505	487	101.44	0.76	12	0.02	9.00	1196.00	1182	20230331	-22.76	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1182	-22.76	20230331	734	24.39	20230103	0.57	N	012280	500	275 억	475717	N	N	12	N	N
58	20230918	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	2	2	0.22	65496807	71649	145.39	921	923	905	1190	642	916	914.13	0.91	-7517	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	490	102.00	0.77	12	0.13	9.00	1196.00	1182	20230331	-22.34	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.56	N	012280	500	275 억	485815	N	N	12	N	N
59	20230918	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-2	5	-0.22	61186101	66924	135.80	921	923	905	1190	642	916	914.26	0.91	-7539	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	488	101.56	0.76	12	0.13	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.56	N	012280	500	275 억	485815	N	N	20	N	N
60	20230918	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-3	5	-0.33	44939349	49021	99.47	921	923	907	1190	642	916	916.74	0.91	-9083	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	487	101.44	0.76	12	0.09	9.00	1196.00	1182	20230331	-22.76	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1182	-22.76	20230331	734	24.39	20230103	0.56	N	012280	500	275 억	485815	N	N	20	N	N
61	20230918	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	2	2	0.22	39253176	42805	86.86	921	923	907	1190	642	916	917.02	0.91	-7099	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	490	102.00	0.77	12	0.08	9.00	1196.00	1182	20230331	-22.34	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.56	N	012280	500	275 억	485815	N	N	20	N	N
62	20230918	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	2	2	0.22	30419305	33184	67.33	921	923	907	1190	642	916	916.69	0.91	-6099	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	490	102.00	0.77	12	0.06	9.00	1196.00	1182	20230331	-22.34	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.56	N	012280	500	275 억	485815	N	N	20	N	N
63	20230918	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	1	2	0.11	26132126	28508	57.85	921	923	907	1190	642	916	916.66	0.91	-5919	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	490	101.89	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.42	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1182	-22.42	20230331	734	24.93	20230103	0.56	N	012280	500	275 억	485815	N	N	20	N	N
64	20230918	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	5	2	0.55	20057748	21897	44.43	921	923	907	1190	642	916	916.00	0.91	-5437	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	492	102.33	0.77	12	0.04	9.00	1196.00	1182	20230331	-22.08	734	20230103	25.48	1182	-22.08	20230331	734	25.48	20230103	1182	-22.08	20230331	734	25.48	20230103	0.56	N	012280	500	275 억	485815	N	N	20	N	N
65	20230918	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	7	2	0.76	1400843	1521	3.09	921	923	920	1190	642	916	921.00	0.91	-220	926	921	918	913	910	919	911	276	274	500	640	1	1	53394505	493	102.56	0.77	12	0.00	9.00	1196.00	1182	20230331	-21.91	734	20230103	25.75	1182	-21.91	20230331	734	25.75	20230103	1182	-21.91	20230331	734	25.75	20230103	0.56	N	012280	500	275 억	485815	N	N	20	N	N
66	20230915	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-1	5	-0.11	45235679	49232	46.30	923	923	915	1192	642	917	918.83	0.91	-494	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	489	101.78	0.77	12	0.09	9.00	1196.00	1182	20230331	-22.50	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1182	-22.50	20230331	734	24.80	20230103	0.55	N	012280	500	275 억	487693	N	N	20	N	N
67	20230915	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	2	2	0.22	39862834	43372	40.79	923	923	915	1192	642	917	919.09	0.91	-460	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	491	102.11	0.77	12	0.08	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.55	N	012280	500	275 억	487693	N	N	132	N	N
68	20230915	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	2	2	0.22	33500195	36445	34.28	923	923	915	1192	642	917	919.20	0.91	-460	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	491	102.11	0.77	12	0.07	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.55	N	012280	500	275 억	487693	N	N	132	N	N
69	20230915	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	2	2	0.22	30413014	33075	31.11	923	923	915	1192	642	917	919.52	0.91	-460	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	491	102.11	0.77	12	0.06	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.55	N	012280	500	275 억	487693	N	N	132	N	N
70	20230915	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	3	2	0.33	22581363	24558	23.10	923	923	915	1192	642	917	919.51	0.91	-460	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	491	102.22	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.17	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.55	N	012280	500	275 억	487693	N	N	132	N	N
71	20230915	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	2	2	0.22	15539031	16885	15.88	923	923	918	1192	642	917	920.29	0.91	-460	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	491	102.11	0.77	12	0.03	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.55	N	012280	500	275 억	487693	N	N	132	N	N
72	20230915	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	2	2	0.22	10487934	11390	10.71	923	923	918	1192	642	917	920.80	0.91	1270	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	491	102.11	0.77	12	0.02	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.55	N	012280	500	275 억	487693	N	N	132	N	N
73	20230915	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	6	2	0.65	433810	470	0.44	923	923	923	1192	642	917	923.00	0.91	-70	934	925	913	904	892	930	909	276	275	500	640	1	1	53394505	493	102.56	0.77	12	0.00	9.00	1196.00	1182	20230331	-21.91	734	20230103	25.75	1182	-21.91	20230331	734	25.75	20230103	1182	-21.91	20230331	734	25.75	20230103	0.55	N	012280	500	275 억	487693	N	N	132	N	N
74	20230914	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	13	2	1.44	96591702	105926	127.47	904	922	901	1175	633	904	911.88	0.92	-1997	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	490	101.89	0.77	12	0.20	9.00	1196.00	1182	20230331	-22.42	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1182	-22.42	20230331	734	24.93	20230103	0.55	N	012280	500	275 억	490005	N	N	132	N	N
75	20230914	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	12	2	1.33	87492311	95979	115.50	904	922	901	1175	633	904	911.58	0.92	-2060	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	489	101.78	0.77	12	0.18	9.00	1196.00	1182	20230331	-22.50	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1182	-22.50	20230331	734	24.80	20230103	0.55	N	012280	500	275 억	490005	N	N	5	N	N
76	20230914	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	16	2	1.77	74929815	82306	99.04	904	922	901	1175	633	904	910.38	0.92	-1424	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	491	102.22	0.77	12	0.15	9.00	1196.00	1182	20230331	-22.17	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.55	N	012280	500	275 억	490005	N	N	5	N	N
77	20230914	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	8	2	0.88	62156020	68349	82.25	904	914	901	1175	633	904	909.39	0.92	-1729	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	487	101.33	0.76	12	0.13	9.00	1196.00	1182	20230331	-22.84	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1182	-22.84	20230331	734	24.25	20230103	0.55	N	012280	500	275 억	490005	N	N	5	N	N
78	20230914	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	6	2	0.66	38828966	42724	51.41	904	914	901	1175	633	904	908.83	0.92	-1729	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	486	101.11	0.76	12	0.08	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.55	N	012280	500	275 억	490005	N	N	5	N	N
79	20230914	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	6	2	0.66	25059028	27561	33.17	904	914	901	1175	633	904	909.22	0.92	-834	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	486	101.11	0.76	12	0.05	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.55	N	012280	500	275 억	490005	N	N	5	N	N
80	20230914	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	2	2	0.22	7861987	8700	10.47	904	907	901	1175	633	904	903.68	0.92	1325	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	484	100.67	0.76	12	0.02	9.00	1196.00	1182	20230331	-23.35	734	20230103	23.43	1182	-23.35	20230331	734	23.43	20230103	1182	-23.35	20230331	734	23.43	20230103	0.55	N	012280	500	275 억	490005	N	N	5	N	N
81	20230914	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	-1	5	-0.11	2139999	2369	2.85	904	904	901	1175	633	904	903.33	0.92	196	913	908	904	899	895	911	902	276	271	500	630	1	1	53394505	482	100.33	0.76	12	0.00	9.00	1196.00	1182	20230331	-23.60	734	20230103	23.02	1182	-23.60	20230331	734	23.02	20230103	1182	-23.60	20230331	734	23.02	20230103	0.55	N	012280	500	275 억	490005	N	N	5	N	N
82	20230913	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	4	2	0.44	75046198	82876	98.08	900	909	900	1170	630	900	905.53	0.92	-895	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	483	100.44	0.76	12	0.16	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	1182	-23.52	20230331	734	23.16	20230103	1182	-23.52	20230331	734	23.16	20230103	0.56	N	012280	500	275 억	490900	N	N	5	N	N
83	20230913	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	5	2	0.56	68055791	75145	88.93	900	909	900	1170	630	900	905.66	0.92	-895	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	483	100.56	0.76	12	0.14	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.56	N	012280	500	275 억	490900	N	N	4	N	N
84	20230913	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	5	2	0.56	53022629	58551	69.29	900	909	900	1170	630	900	905.58	0.92	-979	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	483	100.56	0.76	12	0.11	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.56	N	012280	500	275 억	490900	N	N	4	N	N
85	20230913	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	7	2	0.78	49867892	55065	65.17	900	909	900	1170	630	900	905.62	0.92	-979	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	484	100.78	0.76	12	0.10	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.56	N	012280	500	275 억	490900	N	N	4	N	N
86	20230913	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	7	2	0.78	42460041	46899	55.50	900	909	900	1170	630	900	905.35	0.92	-979	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	484	100.78	0.76	12	0.09	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.56	N	012280	500	275 억	490900	N	N	4	N	N
87	20230913	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	6	2	0.67	36122465	39903	47.22	900	909	900	1170	630	900	905.26	0.92	-979	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	484	100.67	0.76	12	0.07	9.00	1196.00	1182	20230331	-23.35	734	20230103	23.43	1182	-23.35	20230331	734	23.43	20230103	1182	-23.35	20230331	734	23.43	20230103	0.56	N	012280	500	275 억	490900	N	N	4	N	N
88	20230913	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	5	2	0.56	28039095	30980	36.66	900	909	900	1170	630	900	905.07	0.92	-730	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	483	100.56	0.76	12	0.06	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.56	N	012280	500	275 억	490900	N	N	4	N	N
89	20230913	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	0	3	0.00	3457800	3842	4.55	900	900	900	1170	630	900	900.00	0.92	-135	930	915	906	891	882	910	886	276	270	500	630	1	1	53394505	481	100.00	0.75	12	0.01	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1182	-23.86	20230331	734	22.62	20230103	0.56	N	012280	500	275 억	490900	N	N	4	N	N
90	20230912	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-14	5	-1.53	76558022	84492	80.98	916	921	897	1188	640	914	906.10	0.93	-4321	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	481	100.00	0.75	12	0.16	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	1182	-23.86	20230331	734	22.62	20230103	1182	-23.86	20230331	734	22.62	20230103	0.56	N	012280	500	275 억	495256	N	N	4	N	N
91	20230912	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	-13	5	-1.42	60028028	66130	63.38	916	921	897	1188	640	914	907.73	0.93	-4250	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	481	100.11	0.75	12	0.12	9.00	1196.00	1182	20230331	-23.77	734	20230103	22.75	1182	-23.77	20230331	734	22.75	20230103	1182	-23.77	20230331	734	22.75	20230103	0.56	N	012280	500	275 억	495256	N	N	10	N	N
92	20230912	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-5	5	-0.55	43343209	47624	45.64	916	921	897	1188	640	914	910.11	0.93	-2717	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	485	101.00	0.76	12	0.09	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1182	-23.10	20230331	734	23.84	20230103	0.56	N	012280	500	275 억	495256	N	N	10	N	N
93	20230912	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-1	5	-0.11	36481597	40048	38.38	916	921	897	1188	640	914	910.95	0.93	-684	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	487	101.44	0.76	12	0.08	9.00	1196.00	1182	20230331	-22.76	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1182	-22.76	20230331	734	24.39	20230103	0.56	N	012280	500	275 억	495256	N	N	10	N	N
94	20230912	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-4	5	-0.44	29746783	32627	31.27	916	921	897	1188	640	914	911.72	0.93	-2435	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	486	101.11	0.76	12	0.06	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.56	N	012280	500	275 억	495256	N	N	10	N	N
95	20230912	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	2	2	0.22	26160684	28701	27.51	916	921	897	1188	640	914	911.49	0.93	-1931	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	489	101.78	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.50	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1182	-22.50	20230331	734	24.80	20230103	0.56	N	012280	500	275 억	495256	N	N	10	N	N
96	20230912	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	1	2	0.11	18853140	20720	19.86	916	921	897	1188	640	914	909.90	0.93	-403	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	489	101.67	0.77	12	0.04	9.00	1196.00	1182	20230331	-22.59	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1182	-22.59	20230331	734	24.66	20230103	0.56	N	012280	500	275 억	495256	N	N	10	N	N
97	20230912	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	7	2	0.77	301915	329	0.32	916	921	916	1188	640	914	917.67	0.93	-72	934	924	915	905	896	919	900	276	274	500	630	1	1	53394505	492	102.33	0.77	12	0.00	9.00	1196.00	1182	20230331	-22.08	734	20230103	25.48	1182	-22.08	20230331	734	25.48	20230103	1182	-22.08	20230331	734	25.48	20230103	0.56	N	012280	500	275 억	495256	N	N	10	N	N
98	20230911	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	0	3	0.00	95417426	104340	175.13	924	925	906	1188	640	914	914.49	0.91	7543	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	488	101.56	0.76	12	0.20	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
99	20230911	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	0	3	0.00	93261440	101981	171.17	924	925	906	1188	640	914	914.50	0.91	7595	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	488	101.56	0.76	12	0.19	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
100	20230911	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	0	3	0.00	77857458	85054	142.76	924	925	906	1188	640	914	915.39	0.91	8239	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	488	101.56	0.76	12	0.16	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
101	20230911	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	5	2	0.55	38102867	41569	69.77	924	925	906	1188	640	914	916.62	0.91	2246	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	491	102.11	0.77	12	0.08	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
102	20230911	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	5	2	0.55	29170211	31817	53.40	924	925	906	1188	640	914	916.81	0.91	-1148	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	491	102.11	0.77	12	0.06	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
103	20230911	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	3	2	0.33	25789369	28135	47.22	924	925	906	1188	640	914	916.63	0.91	-1801	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	490	101.89	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.42	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1182	-22.42	20230331	734	24.93	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
104	20230911	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	4	2	0.44	19264393	20999	35.25	924	925	906	1188	640	914	917.40	0.91	-2746	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	490	102.00	0.77	12	0.04	9.00	1196.00	1182	20230331	-22.34	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
105	20230911	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	924	10	2	1.09	3711152	4023	6.75	924	925	919	1188	640	914	922.48	0.91	-1419	921	917	910	906	899	919	908	276	274	500	630	1	1	53394505	493	102.67	0.77	12	0.01	9.00	1196.00	1182	20230331	-21.83	734	20230103	25.89	1182	-21.83	20230331	734	25.89	20230103	1182	-21.83	20230331	734	25.89	20230103	0.60	N	012280	500	275 억	487713	N	N	10	N	N
106	20230908	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	7	2	0.77	54090695	59574	74.99	905	914	903	1179	635	907	907.96	0.92	-1391	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	488	101.56	0.76	12	0.11	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.60	N	012280	500	275 억	489104	N	N	10	N	N
107	20230908	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	5	2	0.55	44690305	49271	62.02	905	912	903	1179	635	907	907.03	0.92	-1491	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	487	101.33	0.76	12	0.09	9.00	1196.00	1182	20230331	-22.84	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1182	-22.84	20230331	734	24.25	20230103	0.60	N	012280	500	275 억	489104	N	N	15	N	N
108	20230908	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	2	2	0.22	38353472	42310	53.26	905	911	903	1179	635	907	906.49	0.92	-717	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	485	101.00	0.76	12	0.08	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1182	-23.10	20230331	734	23.84	20230103	0.60	N	012280	500	275 억	489104	N	N	15	N	N
109	20230908	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	1	2	0.11	32753959	36119	45.47	905	911	903	1179	635	907	906.83	0.92	-998	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	485	100.89	0.76	12	0.07	9.00	1196.00	1182	20230331	-23.18	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1182	-23.18	20230331	734	23.71	20230103	0.60	N	012280	500	275 억	489104	N	N	15	N	N
110	20230908	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	3	2	0.33	22740271	25089	31.58	905	911	903	1179	635	907	906.38	0.92	-836	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	486	101.11	0.76	12	0.05	9.00	1196.00	1182	20230331	-23.01	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.60	N	012280	500	275 억	489104	N	N	15	N	N
111	20230908	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	0	3	0.00	19084843	21062	26.51	905	910	903	1179	635	907	906.13	0.92	-836	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	484	100.78	0.76	12	0.04	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.60	N	012280	500	275 억	489104	N	N	15	N	N
112	20230908	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-2	5	-0.22	14733029	16268	20.48	905	907	903	1179	635	907	905.64	0.92	-836	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	483	100.56	0.76	12	0.03	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.60	N	012280	500	275 억	489104	N	N	15	N	N
113	20230908	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-2	5	-0.22	505811	559	0.70	905	907	904	1179	635	907	904.85	0.92	-268	919	913	909	903	899	911	901	276	272	500	630	1	1	53394505	483	100.56	0.76	12	0.00	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	1182	-23.43	20230331	734	23.30	20230103	1182	-23.43	20230331	734	23.30	20230103	0.60	N	012280	500	275 억	489104	N	N	15	N	N
114	20230907	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-6	5	-0.66	71140124	78302	97.83	912	915	905	1186	640	913	908.54	0.92	-5001	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	484	100.78	0.76	12	0.15	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.61	N	012280	500	275 억	493662	N	N	15	N	N
115	20230907	150231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-2	5	-0.22	67025156	73769	92.17	912	915	905	1186	640	913	908.58	0.92	-4836	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	486	101.22	0.76	12	0.14	9.00	1196.00	1182	20230331	-22.93	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1182	-22.93	20230331	734	24.11	20230103	0.61	N	012280	500	275 억	493662	N	N	23	N	N
116	20230907	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-7	5	-0.77	64060666	70508	88.09	912	915	905	1186	640	913	908.56	0.92	-2450	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	484	100.67	0.76	12	0.13	9.00	1196.00	1182	20230331	-23.35	734	20230103	23.43	1182	-23.35	20230331	734	23.43	20230103	1182	-23.35	20230331	734	23.43	20230103	0.61	N	012280	500	275 억	493662	N	N	23	N	N
117	20230907	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-4	5	-0.44	52135798	57357	71.66	912	915	906	1186	640	913	908.97	0.92	-918	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	485	101.00	0.76	12	0.11	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1182	-23.10	20230331	734	23.84	20230103	0.61	N	012280	500	275 억	493662	N	N	23	N	N
118	20230907	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-5	5	-0.55	45258719	49783	62.20	912	915	906	1186	640	913	909.12	0.92	-792	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	485	100.89	0.76	12	0.09	9.00	1196.00	1182	20230331	-23.18	734	20230103	23.71	1182	-23.18	20230331	734	23.71	20230103	1182	-23.18	20230331	734	23.71	20230103	0.61	N	012280	500	275 억	493662	N	N	23	N	N
119	20230907	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-6	5	-0.66	37663094	41431	51.76	912	915	906	1186	640	913	909.06	0.92	76	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	484	100.78	0.76	12	0.08	9.00	1196.00	1182	20230331	-23.27	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.61	N	012280	500	275 억	493662	N	N	23	N	N
120	20230907	100233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-4	5	-0.44	20793087	22827	28.52	912	915	907	1186	640	913	910.90	0.92	537	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	485	101.00	0.76	12	0.04	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1182	-23.10	20230331	734	23.84	20230103	0.61	N	012280	500	275 억	493662	N	N	23	N	N
121	20230907	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-1	5	-0.11	5054182	5542	6.92	912	912	907	1186	640	913	911.98	0.92	-480	931	921	915	905	899	919	903	276	273	500	630	1	1	53394505	487	101.33	0.76	12	0.01	9.00	1196.00	1182	20230331	-22.84	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1182	-22.84	20230331	734	24.25	20230103	0.61	N	012280	500	275 억	493662	N	N	23	N	N
122	20230906	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-7	5	-0.76	73062950	79928	97.36	922	925	909	1196	644	920	914.11	0.93	-3631	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	487	101.44	0.76	12	0.15	9.00	1196.00	1182	20230331	-22.76	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1182	-22.76	20230331	734	24.39	20230103	0.61	N	012280	500	275 억	497293	N	N	23	N	N
123	20230906	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-6	5	-0.65	72772579	79610	96.97	922	925	909	1196	644	920	914.11	0.93	-3631	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	488	101.56	0.76	12	0.15	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.61	N	012280	500	275 억	497293	N	N	35	N	N
124	20230906	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-5	5	-0.54	56157268	61346	74.72	922	925	909	1196	644	920	915.42	0.93	-3122	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	489	101.67	0.77	12	0.11	9.00	1196.00	1182	20230331	-22.59	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1182	-22.59	20230331	734	24.66	20230103	0.61	N	012280	500	275 억	497293	N	N	35	N	N
125	20230906	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	-1	5	-0.11	37526809	40947	49.88	922	925	909	1196	644	920	916.47	0.93	-1661	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	491	102.11	0.77	12	0.08	9.00	1196.00	1182	20230331	-22.25	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.61	N	012280	500	275 억	497293	N	N	35	N	N
126	20230906	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-7	5	-0.76	34299179	37427	45.59	922	925	909	1196	644	920	916.43	0.93	-1393	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	487	101.44	0.76	12	0.07	9.00	1196.00	1182	20230331	-22.76	734	20230103	24.39	1182	-22.76	20230331	734	24.39	20230103	1182	-22.76	20230331	734	24.39	20230103	0.61	N	012280	500	275 억	497293	N	N	35	N	N
127	20230906	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	0	3	0.00	30197328	32948	40.13	922	925	909	1196	644	920	916.51	0.93	-1288	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	491	102.22	0.77	12	0.06	9.00	1196.00	1182	20230331	-22.17	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.61	N	012280	500	275 억	497293	N	N	35	N	N
128	20230906	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	-3	5	-0.33	21691371	23639	28.79	922	925	914	1196	644	920	917.61	0.93	-1164	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	490	101.89	0.77	12	0.04	9.00	1196.00	1182	20230331	-22.42	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1182	-22.42	20230331	734	24.93	20230103	0.61	N	012280	500	275 억	497293	N	N	35	N	N
129	20230906	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-6	5	-0.65	1641610	1782	2.17	922	925	914	1196	644	920	921.22	0.93	-1122	936	928	918	910	900	932	914	276	276	500	640	1	1	53394505	488	101.56	0.76	12	0.00	9.00	1196.00	1182	20230331	-22.67	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1182	-22.67	20230331	734	24.52	20230103	0.61	N	012280	500	275 억	497293	N	N	35	N	N
130	20230905	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-7	5	-0.76	75192500	82087	97.41	918	926	908	1205	649	927	916.01	0.94	-6157	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	491	102.22	0.77	12	0.15	9.00	1196.00	1215	20220902	-24.28	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.61	N	012280	500	275 억	501824	N	N	35	N	N
131	20230905	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-7	5	-0.76	73362751	80099	95.05	918	926	908	1205	649	927	915.90	0.94	-6186	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	491	102.22	0.77	12	0.15	9.00	1196.00	1215	20220902	-24.28	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.61	N	012280	500	275 억	501824	N	N	104	N	N
132	20230905	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-9	5	-0.97	59185440	64653	76.72	918	926	908	1205	649	927	915.43	0.94	-4864	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	490	102.00	0.77	12	0.12	9.00	1196.00	1215	20220902	-24.44	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.61	N	012280	500	275 억	501824	N	N	104	N	N
133	20230905	130222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-11	5	-1.19	51190058	55935	66.38	918	926	908	1205	649	927	915.17	0.94	-3759	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	489	101.78	0.77	12	0.10	9.00	1196.00	1215	20220902	-24.61	734	20230103	24.80	1182	-22.50	20230331	734	24.80	20230103	1182	-22.50	20230331	734	24.80	20230103	0.61	N	012280	500	275 억	501824	N	N	104	N	N
134	20230905	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-7	5	-0.76	46940024	51301	60.88	918	926	908	1205	649	927	914.99	0.94	-2404	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	491	102.22	0.77	12	0.10	9.00	1196.00	1215	20220902	-24.28	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.61	N	012280	500	275 억	501824	N	N	104	N	N
135	20230905	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	-7	5	-0.76	39730227	43477	51.59	918	926	908	1205	649	927	913.82	0.94	2040	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	491	102.22	0.77	12	0.08	9.00	1196.00	1215	20220902	-24.28	734	20230103	25.34	1182	-22.17	20230331	734	25.34	20230103	1182	-22.17	20230331	734	25.34	20230103	0.61	N	012280	500	275 억	501824	N	N	104	N	N
136	20230905	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	-10	5	-1.08	25273436	27638	32.80	918	926	910	1205	649	927	914.45	0.94	3282	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	490	101.89	0.77	12	0.05	9.00	1196.00	1215	20220902	-24.53	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1182	-22.42	20230331	734	24.93	20230103	0.61	N	012280	500	275 억	501824	N	N	104	N	N
137	20230905	090227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-9	5	-0.97	5967072	6539	7.76	918	919	910	1205	649	927	912.54	0.94	-118	942	934	919	911	896	938	915	276	278	500	640	1	1	53394505	490	102.00	0.77	12	0.01	9.00	1196.00	1215	20220902	-24.44	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.61	N	012280	500	275 억	501824	N	N	104	N	N
138	20230904	160228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	15	2	1.64	76921656	84169	58.45	912	927	904	1185	639	912	913.88	0.95	-6252	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	495	103.00	0.78	12	0.16	9.00	1196.00	1310	20220901	-29.24	734	20230103	26.29	1182	-21.57	20230331	734	26.29	20230103	1182	-21.57	20230331	734	26.29	20230103	0.61	N	012280	500	275 억	508005	N	N	104	N	N
139	20230904	150224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	5	2	0.55	67146955	73593	51.10	912	923	904	1185	639	912	912.41	0.95	-6168	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	490	101.89	0.77	12	0.14	9.00	1196.00	1310	20220901	-30.00	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1182	-22.42	20230331	734	24.93	20230103	0.61	N	012280	500	275 억	508005	N	N	10	N	N
140	20230904	140225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	7	2	0.77	64555797	70773	49.15	912	923	904	1185	639	912	912.15	0.95	-5241	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	491	102.11	0.77	12	0.13	9.00	1196.00	1310	20220901	-29.85	734	20230103	25.20	1182	-22.25	20230331	734	25.20	20230103	1182	-22.25	20230331	734	25.20	20230103	0.61	N	012280	500	275 억	508005	N	N	10	N	N
141	20230904	130227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	6	2	0.66	55664149	61103	42.43	912	918	904	1185	639	912	910.99	0.95	-4356	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	490	102.00	0.77	12	0.11	9.00	1196.00	1310	20220901	-29.92	734	20230103	25.07	1182	-22.34	20230331	734	25.07	20230103	1182	-22.34	20230331	734	25.07	20230103	0.61	N	012280	500	275 억	508005	N	N	10	N	N
142	20230904	120222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	3	2	0.33	46195249	50743	35.24	912	915	904	1185	639	912	910.38	0.95	-3991	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	489	101.67	0.77	12	0.10	9.00	1196.00	1310	20220901	-30.15	734	20230103	24.66	1182	-22.59	20230331	734	24.66	20230103	1182	-22.59	20230331	734	24.66	20230103	0.61	N	012280	500	275 억	508005	N	N	10	N	N
143	20230904	110221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	0	3	0.00	35253712	38742	26.90	912	913	904	1185	639	912	909.96	0.95	-3991	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	487	101.33	0.76	12	0.07	9.00	1196.00	1310	20220901	-30.38	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1182	-22.84	20230331	734	24.25	20230103	0.61	N	012280	500	275 억	508005	N	N	10	N	N
144	20230904	100219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-2	5	-0.22	29351205	32266	22.41	912	913	904	1185	639	912	909.66	0.95	-3843	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	486	101.11	0.76	12	0.06	9.00	1196.00	1310	20220901	-30.53	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1182	-23.01	20230331	734	23.98	20230103	0.61	N	012280	500	275 억	508005	N	N	10	N	N
145	20230904	090224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-5	5	-0.55	10247088	11244	7.81	912	913	905	1185	639	912	911.34	0.95	-2896	936	924	912	900	888	930	906	276	273	500	630	1	1	53394505	484	100.78	0.76	12	0.02	9.00	1196.00	1310	20220901	-30.76	734	20230103	23.57	1182	-23.27	20230331	734	23.57	20230103	1182	-23.27	20230331	734	23.57	20230103	0.61	N	012280	500	275 억	508005	N	N	10	N	N
146	20230901	160222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	12	2	1.33	130807235	143429	48.44	900	924	900	1170	630	900	912.28	0.94	583	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	487	101.33	0.76	12	0.27	9.00	1196.00	1310	20220901	-30.38	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1310	-30.38	20220901	734	24.25	20230103	0.62	N	012280	500	275 억	502553	N	N	10	N	N
147	20230901	150224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	10	2	1.11	127256141	139528	47.13	900	924	900	1170	630	900	912.34	0.94	879	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	486	101.11	0.76	12	0.26	9.00	1196.00	1310	20220901	-30.53	734	20230103	23.98	1182	-23.01	20230331	734	23.98	20230103	1310	-30.53	20220901	734	23.98	20230103	0.62	N	012280	500	275 억	502553	N	N	3	N	N
148	20230901	140223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	12	2	1.33	115661529	126758	42.81	900	924	900	1170	630	900	912.79	0.94	889	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	487	101.33	0.76	12	0.24	9.00	1196.00	1310	20220901	-30.38	734	20230103	24.25	1182	-22.84	20230331	734	24.25	20230103	1310	-30.38	20220901	734	24.25	20230103	0.62	N	012280	500	275 억	502553	N	N	3	N	N
149	20230901	130222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	14	2	1.56	106402641	116635	39.39	900	924	900	1170	630	900	912.62	0.94	1007	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	488	101.56	0.76	12	0.22	9.00	1196.00	1310	20220901	-30.23	734	20230103	24.52	1182	-22.67	20230331	734	24.52	20230103	1310	-30.23	20220901	734	24.52	20230103	0.62	N	012280	500	275 억	502553	N	N	3	N	N
150	20230901	120222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	11	2	1.22	77839820	85372	28.84	900	924	900	1170	630	900	912.24	0.94	199	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	486	101.22	0.76	12	0.16	9.00	1196.00	1310	20220901	-30.46	734	20230103	24.11	1182	-22.93	20230331	734	24.11	20230103	1310	-30.46	20220901	734	24.11	20230103	0.62	N	012280	500	275 억	502553	N	N	3	N	N
151	20230901	110222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	6	2	0.67	58932208	64573	21.81	900	924	900	1170	630	900	913.32	0.94	-63	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	484	100.67	0.76	12	0.12	9.00	1196.00	1310	20220901	-30.84	734	20230103	23.43	1182	-23.35	20230331	734	23.43	20230103	1310	-30.84	20220901	734	23.43	20230103	0.62	N	012280	500	275 억	502553	N	N	3	N	N
152	20230901	100222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	17	2	1.89	40159081	43982	14.86	900	924	900	1170	630	900	914.13	0.94	-1554	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	490	101.89	0.77	12	0.08	9.00	1196.00	1310	20220901	-30.00	734	20230103	24.93	1182	-22.42	20230331	734	24.93	20230103	1310	-30.00	20220901	734	24.93	20230103	0.62	N	012280	500	275 억	502553	N	N	3	N	N
153	20230901	090220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	9	2	1.00	11618579	12907	4.36	900	910	900	1170	630	900	900.24	0.94	2244	969	934	917	882	865	926	874	276	270	500	630	1	1	53394505	485	101.00	0.76	12	0.02	9.00	1196.00	1310	20220901	-30.61	734	20230103	23.84	1182	-23.10	20230331	734	23.84	20230103	1310	-30.61	20220901	734	23.84	20230103	0.62	N	012280	500	275 억	502553	N	N	3	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History