KissMeData/012280/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

47 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	20240123	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	2	2	0.21	46558264	48283	35.74	960	972	958	1246	672	959	964.29	0.72	5154	975	967	962	954	949	965	952	276	287	500	690	1	1	53394505	513	106.78	0.80	12	0.09	9.00	1196.00	1182	20230331	-18.70	790	20230119	21.65	998	-3.71	20240116	878	9.45	20240102	1182	-18.70	20230331	799	20.28	20230125	0.12	N	012280	500	275 억	383245	N	N	41	N	N
3	20240123	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	9	2	0.94	42863617	44446	32.90	960	972	958	1246	672	959	964.41	0.72	2339	975	967	962	954	949	965	952	276	287	500	690	1	1	53394505	517	107.56	0.81	12	0.08	9.00	1196.00	1182	20230331	-18.10	790	20230119	22.53	998	-3.01	20240116	878	10.25	20240102	1182	-18.10	20230331	799	21.15	20230125	0.12	N	012280	500	275 억	383245	N	N	41	N	N
4	20240123	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	10	2	1.04	18618369	19332	14.31	960	970	960	1246	672	959	963.11	0.72	2543	975	967	962	954	949	965	952	276	287	500	690	1	1	53394505	517	107.67	0.81	12	0.04	9.00	1196.00	1182	20230331	-18.02	790	20230119	22.66	998	-2.91	20240116	878	10.36	20240102	1182	-18.02	20230331	799	21.28	20230125	0.12	N	012280	500	275 억	383245	N	N	41	N	N
5	20240123	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	965	6	2	0.63	437394	455	0.34	960	965	960	1246	672	959	962.08	0.72	-99	975	967	962	954	949	965	952	276	287	500	690	1	1	53394505	515	107.22	0.81	12	0.00	9.00	1196.00	1182	20230331	-18.36	790	20230119	22.15	998	-3.31	20240116	878	9.91	20240102	1182	-18.36	20230331	799	20.78	20230125	0.12	N	012280	500	275 억	383245	N	N	41	N	N
6	20240119	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-12	5	-1.24	91448853	93945	135.09	972	984	955	1261	679	970	973.43	0.70	4917	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	512	106.44	0.80	12	0.18	9.00	1196.00	1182	20230331	-18.95	790	20230119	21.27	998	-4.01	20240116	878	9.11	20240102	1182	-18.95	20230331	790	21.27	20230119	0.15	N	012280	500	275 억	374919	N	N	32	N	N
7	20240119	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	965	-5	5	-0.52	88804182	91189	131.13	972	984	955	1261	679	970	973.85	0.70	5609	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	515	107.22	0.81	12	0.17	9.00	1196.00	1182	20230331	-18.36	790	20230119	22.15	998	-3.31	20240116	878	9.91	20240102	1182	-18.36	20230331	790	22.15	20230119	0.15	N	012280	500	275 억	374919	N	N	26	N	N
8	20240119	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	-4	5	-0.41	82275393	84396	121.36	972	984	965	1261	679	970	974.87	0.70	4181	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	516	107.33	0.81	12	0.16	9.00	1196.00	1182	20230331	-18.27	790	20230119	22.28	998	-3.21	20240116	878	10.02	20240102	1182	-18.27	20230331	790	22.28	20230119	0.15	N	012280	500	275 억	374919	N	N	26	N	N
9	20240119	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	5	2	0.52	51278646	52517	75.52	972	984	972	1261	679	970	976.42	0.70	4325	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	521	108.33	0.82	12	0.10	9.00	1196.00	1182	20230331	-17.51	790	20230119	23.42	998	-2.30	20240116	878	11.05	20240102	1182	-17.51	20230331	790	23.42	20230119	0.15	N	012280	500	275 억	374919	N	N	26	N	N
10	20240119	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	7	2	0.72	47527007	48665	69.98	972	984	972	1261	679	970	976.62	0.70	4331	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	522	108.56	0.82	12	0.09	9.00	1196.00	1182	20230331	-17.34	790	20230119	23.67	998	-2.10	20240116	878	11.28	20240102	1182	-17.34	20230331	790	23.67	20230119	0.15	N	012280	500	275 억	374919	N	N	26	N	N
11	20240119	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	5	2	0.52	40453750	41405	59.54	972	984	972	1261	679	970	977.03	0.70	4333	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	521	108.33	0.82	12	0.08	9.00	1196.00	1182	20230331	-17.51	790	20230119	23.42	998	-2.30	20240116	878	11.05	20240102	1182	-17.51	20230331	790	23.42	20230119	0.15	N	012280	500	275 억	374919	N	N	26	N	N
12	20240119	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	6	2	0.62	27528096	28130	40.45	972	984	972	1261	679	970	978.60	0.70	3666	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	521	108.44	0.82	12	0.05	9.00	1196.00	1182	20230331	-17.43	790	20230119	23.54	998	-2.20	20240116	878	11.16	20240102	1182	-17.43	20230331	790	23.54	20230119	0.15	N	012280	500	275 억	374919	N	N	26	N	N
13	20240119	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	2	2	0.21	16076829	16410	23.60	972	984	972	1261	679	970	979.70	0.70	-94	984	977	965	958	946	980	961	276	291	500	690	1	1	53394505	519	108.00	0.81	12	0.03	9.00	1196.00	1182	20230331	-17.77	790	20230119	23.04	998	-2.61	20240116	878	10.71	20240102	1182	-17.77	20230331	790	23.04	20230119	0.15	N	012280	500	275 억	374919	N	N	26	N	N
14	20240118	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	2	2	0.21	67006449	69439	33.73	964	972	953	1258	678	968	964.97	0.69	4473	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	518	107.78	0.81	12	0.13	9.00	1196.00	1182	20230331	-17.94	790	20230119	22.78	998	-2.81	20240116	878	10.48	20240102	1182	-17.94	20230331	790	22.78	20230119	0.15	N	012280	500	275 억	370483	N	N	26	N	N
15	20240118	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	2	2	0.21	66213855	68621	33.33	964	972	953	1258	678	968	964.92	0.69	4453	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	518	107.78	0.81	12	0.13	9.00	1196.00	1182	20230331	-17.94	790	20230119	22.78	998	-2.81	20240116	878	10.48	20240102	1182	-17.94	20230331	790	22.78	20230119	0.15	N	012280	500	275 억	370483	N	N	34	N	N
16	20240118	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	0	3	0.00	56742138	58822	28.57	964	972	953	1258	678	968	964.64	0.69	4453	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	517	107.56	0.81	12	0.11	9.00	1196.00	1182	20230331	-18.10	790	20230119	22.53	998	-3.01	20240116	878	10.25	20240102	1182	-18.10	20230331	790	22.53	20230119	0.15	N	012280	500	275 억	370483	N	N	34	N	N
17	20240118	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	0	3	0.00	41752132	43317	21.04	964	972	953	1258	678	968	963.87	0.69	4418	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	517	107.56	0.81	12	0.08	9.00	1196.00	1182	20230331	-18.10	790	20230119	22.53	998	-3.01	20240116	878	10.25	20240102	1182	-18.10	20230331	790	22.53	20230119	0.15	N	012280	500	275 억	370483	N	N	34	N	N
18	20240118	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	967	-1	5	-0.10	33296281	34564	16.79	964	972	953	1258	678	968	963.32	0.69	4261	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	516	107.44	0.81	12	0.06	9.00	1196.00	1182	20230331	-18.19	790	20230119	22.41	998	-3.11	20240116	878	10.14	20240102	1182	-18.19	20230331	790	22.41	20230119	0.15	N	012280	500	275 억	370483	N	N	34	N	N
19	20240118	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	1	2	0.10	29773255	30909	15.01	964	972	953	1258	678	968	963.26	0.69	4295	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	517	107.67	0.81	12	0.06	9.00	1196.00	1182	20230331	-18.02	790	20230119	22.66	998	-2.91	20240116	878	10.36	20240102	1182	-18.02	20230331	790	22.66	20230119	0.15	N	012280	500	275 억	370483	N	N	34	N	N
20	20240118	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	0	3	0.00	19430268	20205	9.81	964	972	953	1258	678	968	961.66	0.69	2800	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	517	107.56	0.81	12	0.04	9.00	1196.00	1182	20230331	-18.10	790	20230119	22.53	998	-3.01	20240116	878	10.25	20240102	1182	-18.10	20230331	790	22.53	20230119	0.15	N	012280	500	275 억	370483	N	N	34	N	N
21	20240118	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	-2	5	-0.21	420012	436	0.21	964	967	962	1258	678	968	963.33	0.69	-245	1005	986	970	951	935	978	943	276	290	500	690	1	1	53394505	516	107.33	0.81	12	0.00	9.00	1196.00	1182	20230331	-18.27	790	20230119	22.28	998	-3.21	20240116	878	10.02	20240102	1182	-18.27	20230331	790	22.28	20230119	0.15	N	012280	500	275 억	370483	N	N	34	N	N
22	20240117	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-12	5	-1.22	199139753	205857	118.66	982	989	954	1274	686	980	967.37	0.70	-887	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	517	107.56	0.81	12	0.39	9.00	1196.00	1182	20230331	-18.10	790	20230119	22.53	998	-3.01	20240116	878	10.25	20240102	1182	-18.10	20230331	790	22.53	20230119	0.14	N	012280	500	275 억	371478	N	N	34	N	N
23	20240117	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	957	-23	5	-2.35	191218426	197652	113.93	982	989	954	1274	686	980	967.45	0.70	-849	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	511	106.33	0.80	12	0.37	9.00	1196.00	1182	20230331	-19.04	790	20230119	21.14	998	-4.11	20240116	878	9.00	20240102	1182	-19.04	20230331	790	21.14	20230119	0.14	N	012280	500	275 억	371478	N	N	69	N	N
24	20240117	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	967	-13	5	-1.33	177746723	183663	105.87	982	989	954	1274	686	980	967.79	0.70	469	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	516	107.44	0.81	12	0.34	9.00	1196.00	1182	20230331	-18.19	790	20230119	22.41	998	-3.11	20240116	878	10.14	20240102	1182	-18.19	20230331	790	22.41	20230119	0.14	N	012280	500	275 억	371478	N	N	69	N	N
25	20240117	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	967	-13	5	-1.33	125101387	129187	74.47	982	989	954	1274	686	980	968.37	0.70	-654	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	516	107.44	0.81	12	0.24	9.00	1196.00	1182	20230331	-18.19	790	20230119	22.41	998	-3.11	20240116	878	10.14	20240102	1182	-18.19	20230331	790	22.41	20230119	0.14	N	012280	500	275 억	371478	N	N	69	N	N
26	20240117	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-12	5	-1.22	120064875	123974	71.46	982	989	954	1274	686	980	968.47	0.70	-612	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	517	107.56	0.81	12	0.23	9.00	1196.00	1182	20230331	-18.10	790	20230119	22.53	998	-3.01	20240116	878	10.25	20240102	1182	-18.10	20230331	790	22.53	20230119	0.14	N	012280	500	275 억	371478	N	N	69	N	N
27	20240117	110300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	-8	5	-0.82	92137517	95001	54.76	982	989	956	1274	686	980	969.86	0.70	-877	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	519	108.00	0.81	12	0.18	9.00	1196.00	1182	20230331	-17.77	790	20230119	23.04	998	-2.61	20240116	878	10.71	20240102	1182	-17.77	20230331	790	23.04	20230119	0.14	N	012280	500	275 억	371478	N	N	69	N	N
28	20240117	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	-8	5	-0.82	42444737	43732	25.21	982	989	956	1274	686	980	970.56	0.70	-985	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	519	108.00	0.81	12	0.08	9.00	1196.00	1182	20230331	-17.77	790	20230119	23.04	998	-2.61	20240116	878	10.71	20240102	1182	-17.77	20230331	790	23.04	20230119	0.14	N	012280	500	275 억	371478	N	N	69	N	N
29	20240117	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	9	2	0.92	2652790	2694	1.55	982	989	982	1274	686	980	984.70	0.70	-37	1008	994	984	970	960	1001	977	276	294	500	700	1	1	53394505	528	109.89	0.83	12	0.01	9.00	1196.00	1182	20230331	-16.33	790	20230119	25.19	998	-0.90	20240116	878	12.64	20240102	1182	-16.33	20230331	790	25.19	20230119	0.14	N	012280	500	275 억	371478	N	N	69	N	N
30	20240116	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	8	2	0.82	171015733	173110	130.09	974	998	974	1263	681	972	987.90	0.70	-1500	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	523	108.89	0.82	12	0.32	9.00	1196.00	1182	20230331	-17.09	786	20230110	24.68	998	-1.80	20240116	878	11.62	20240102	1182	-17.09	20230331	790	24.05	20230119	0.14	N	012280	500	275 억	373082	N	N	69	N	N
31	20240116	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	12	2	1.23	162584658	164528	123.64	974	998	974	1263	681	972	988.19	0.70	-1570	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	525	109.33	0.82	12	0.31	9.00	1196.00	1182	20230331	-16.75	786	20230110	25.19	998	-1.40	20240116	878	12.07	20240102	1182	-16.75	20230331	790	24.56	20230119	0.14	N	012280	500	275 억	373082	N	N	75	N	N
32	20240116	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	13	2	1.34	138021889	139540	104.86	974	998	974	1263	681	972	989.12	0.70	-1604	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	526	109.44	0.82	12	0.26	9.00	1196.00	1182	20230331	-16.67	786	20230110	25.32	998	-1.30	20240116	878	12.19	20240102	1182	-16.67	20230331	790	24.68	20230119	0.14	N	012280	500	275 억	373082	N	N	75	N	N
33	20240116	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	18	2	1.85	126213544	127544	95.85	974	998	974	1263	681	972	989.57	0.70	-1672	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	529	110.00	0.83	12	0.24	9.00	1196.00	1182	20230331	-16.24	786	20230110	25.95	998	-0.80	20240116	878	12.76	20240102	1182	-16.24	20230331	790	25.32	20230119	0.14	N	012280	500	275 억	373082	N	N	75	N	N
34	20240116	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	13	2	1.34	118301438	119542	89.83	974	998	974	1263	681	972	989.62	0.70	-1753	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	526	109.44	0.82	12	0.22	9.00	1196.00	1182	20230331	-16.67	786	20230110	25.32	998	-1.30	20240116	878	12.19	20240102	1182	-16.67	20230331	790	24.68	20230119	0.14	N	012280	500	275 억	373082	N	N	75	N	N
35	20240116	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	13	2	1.34	110176998	111283	83.63	974	998	974	1263	681	972	990.06	0.70	-3584	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	526	109.44	0.82	12	0.21	9.00	1196.00	1182	20230331	-16.67	786	20230110	25.32	998	-1.30	20240116	878	12.19	20240102	1182	-16.67	20230331	790	24.68	20230119	0.14	N	012280	500	275 억	373082	N	N	75	N	N
36	20240116	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	20	2	2.06	49593837	50036	37.60	974	998	974	1263	681	972	991.16	0.70	-6345	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	530	110.22	0.83	12	0.09	9.00	1196.00	1182	20230331	-16.07	786	20230110	26.21	998	-0.60	20240116	878	12.98	20240102	1182	-16.07	20230331	790	25.57	20230119	0.14	N	012280	500	275 억	373082	N	N	75	N	N
37	20240116	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	10	2	1.03	2472130	2533	1.90	974	984	974	1263	681	972	975.97	0.70	-225	993	982	966	955	939	988	961	276	291	500	690	1	1	53394505	524	109.11	0.82	12	0.00	9.00	1196.00	1182	20230331	-16.92	786	20230110	24.94	990	-0.81	20240111	878	11.85	20240102	1182	-16.92	20230331	790	24.30	20230119	0.14	N	012280	500	275 억	373082	N	N	75	N	N
38	20240115	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	0	3	0.00	128976473	132972	45.33	968	977	950	1263	681	972	969.95	0.70	-669	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	519	108.00	0.81	12	0.25	9.00	1196.00	1182	20230331	-17.77	782	20230109	24.30	990	-1.82	20240111	878	10.71	20240102	1182	-17.77	20230331	790	23.04	20230119	0.12	N	012280	500	275 억	372981	N	N	75	N	N
39	20240115	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	2	2	0.21	102617516	105869	36.09	968	977	950	1263	681	972	969.29	0.70	-1796	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	520	108.22	0.81	12	0.20	9.00	1196.00	1182	20230331	-17.60	782	20230109	24.55	990	-1.62	20240111	878	10.93	20240102	1182	-17.60	20230331	790	23.29	20230119	0.12	N	012280	500	275 억	372981	N	N	73	N	N
40	20240115	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	1	2	0.10	89377929	92278	31.46	968	977	950	1263	681	972	968.57	0.70	-2638	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	520	108.11	0.81	12	0.17	9.00	1196.00	1182	20230331	-17.68	782	20230109	24.42	990	-1.72	20240111	878	10.82	20240102	1182	-17.68	20230331	790	23.16	20230119	0.12	N	012280	500	275 억	372981	N	N	73	N	N
41	20240115	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	0	3	0.00	81063059	83725	28.54	968	977	950	1263	681	972	968.21	0.70	-4965	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	519	108.00	0.81	12	0.16	9.00	1196.00	1182	20230331	-17.77	782	20230109	24.30	990	-1.82	20240111	878	10.71	20240102	1182	-17.77	20230331	790	23.04	20230119	0.12	N	012280	500	275 억	372981	N	N	73	N	N
42	20240115	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	1	2	0.10	53003481	54835	18.70	968	977	950	1263	681	972	966.60	0.70	3080	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	520	108.11	0.81	12	0.10	9.00	1196.00	1182	20230331	-17.68	782	20230109	24.42	990	-1.72	20240111	878	10.82	20240102	1182	-17.68	20230331	790	23.16	20230119	0.12	N	012280	500	275 억	372981	N	N	73	N	N
43	20240115	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	-1	5	-0.10	45787035	47416	16.17	968	977	950	1263	681	972	965.65	0.70	1807	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	518	107.89	0.81	12	0.09	9.00	1196.00	1182	20230331	-17.85	782	20230109	24.17	990	-1.92	20240111	878	10.59	20240102	1182	-17.85	20230331	790	22.91	20230119	0.12	N	012280	500	275 억	372981	N	N	73	N	N
44	20240115	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	5	2	0.51	42850962	44405	15.14	968	977	950	1263	681	972	965.00	0.70	2005	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	522	108.56	0.82	12	0.08	9.00	1196.00	1182	20230331	-17.34	782	20230109	24.94	990	-1.31	20240111	878	11.28	20240102	1182	-17.34	20230331	790	23.67	20230119	0.12	N	012280	500	275 억	372981	N	N	73	N	N
45	20240115	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	-6	5	-0.62	8547845	8848	3.02	968	969	961	1263	681	972	966.08	0.70	-2933	1002	987	975	960	948	981	954	276	291	500	690	1	1	53394505	516	107.33	0.81	12	0.02	9.00	1196.00	1182	20230331	-18.27	782	20230109	23.53	990	-2.42	20240111	878	10.02	20240102	1182	-18.27	20230331	790	22.28	20230119	0.12	N	012280	500	275 억	372981	N	N	73	N	N
46	20240112	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	-17	5	-1.72	285897540	292710	58.51	989	990	963	1285	693	989	976.73	0.68	9255	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	519	108.00	0.81	12	0.55	9.00	1196.00	1182	20230331	-17.77	774	20230106	25.58	990	0.00	20240111	878	10.71	20240102	1182	-17.77	20230331	790	23.04	20230119	0.12	N	012280	500	275 억	363483	N	N	73	N	N
47	20240112	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	-8	5	-0.81	262969815	269167	53.80	989	990	963	1285	693	989	976.98	0.68	6826	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	524	109.00	0.82	12	0.50	9.00	1196.00	1182	20230331	-17.01	774	20230106	26.74	990	0.00	20240111	878	11.73	20240102	1182	-17.01	20230331	790	24.18	20230119	0.12	N	012280	500	275 억	363483	N	N	106	N	N
48	20240112	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	-10	5	-1.01	189334831	193986	38.77	989	990	963	1285	693	989	976.02	0.68	3556	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	523	108.78	0.82	12	0.36	9.00	1196.00	1182	20230331	-17.17	774	20230106	26.49	990	0.00	20240111	878	11.50	20240102	1182	-17.17	20230331	790	23.92	20230119	0.12	N	012280	500	275 억	363483	N	N	106	N	N
49	20240112	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	0	3	0.00	166008865	170217	34.02	989	990	963	1285	693	989	975.28	0.68	1366	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	528	109.89	0.83	12	0.32	9.00	1196.00	1182	20230331	-16.33	774	20230106	27.78	990	0.00	20240111	878	12.64	20240102	1182	-16.33	20230331	790	25.19	20230119	0.12	N	012280	500	275 억	363483	N	N	106	N	N
50	20240112	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	-3	5	-0.30	155729525	159793	31.94	989	989	963	1285	693	989	974.57	0.68	760	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	526	109.56	0.82	12	0.30	9.00	1196.00	1182	20230331	-16.58	774	20230106	27.39	990	-0.40	20240111	878	12.30	20240102	1182	-16.58	20230331	790	24.81	20230119	0.12	N	012280	500	275 억	363483	N	N	106	N	N
51	20240112	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	-11	5	-1.11	132706316	136337	27.25	989	989	963	1285	693	989	973.37	0.68	-6104	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	522	108.67	0.82	12	0.26	9.00	1196.00	1182	20230331	-17.26	774	20230106	26.36	990	-1.21	20240111	878	11.39	20240102	1182	-17.26	20230331	790	23.80	20230119	0.12	N	012280	500	275 억	363483	N	N	106	N	N
52	20240112	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	-16	5	-1.62	82090744	84270	16.84	989	989	963	1285	693	989	974.14	0.68	-1900	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	520	108.11	0.81	12	0.16	9.00	1196.00	1182	20230331	-17.68	774	20230106	25.71	990	-1.72	20240111	878	10.82	20240102	1182	-17.68	20230331	790	23.16	20230119	0.12	N	012280	500	275 억	363483	N	N	106	N	N
53	20240112	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	987	-2	5	-0.20	15841341	16127	3.22	989	989	980	1285	693	989	982.29	0.68	2879	1027	1007	970	950	913	1018	961	276	296	500	710	1	1	53394505	527	109.67	0.83	12	0.03	9.00	1196.00	1182	20230331	-16.50	774	20230106	27.52	990	-0.30	20240111	878	12.41	20240102	1182	-16.50	20230331	790	24.94	20230119	0.12	N	012280	500	275 억	363483	N	N	106	N	N
54	20240111	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	53	2	5.66	481933065	497316	309.79	936	990	933	1216	656	936	969.13	0.66	46055	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	528	109.89	0.83	12	0.93	9.00	1196.00	1182	20230331	-16.33	767	20230105	28.94	990	-0.10	20240111	878	12.64	20240102	1182	-16.33	20230331	790	25.19	20230119	0.12	N	012280	500	275 억	353798	N	N	106	N	N
55	20240111	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	54	2	5.77	452857514	467792	291.40	936	990	933	1216	656	936	968.14	0.66	41593	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	529	110.00	0.83	12	0.88	9.00	1196.00	1182	20230331	-16.24	767	20230105	29.07	990	0.00	20240111	878	12.76	20240102	1182	-16.24	20230331	790	25.32	20230119	0.12	N	012280	500	275 억	353798	N	N	110	N	N
56	20240111	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	50	2	5.34	389407906	403631	251.43	936	987	933	1216	656	936	964.83	0.66	34568	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	526	109.56	0.82	12	0.76	9.00	1196.00	1182	20230331	-16.58	767	20230105	28.55	987	-0.10	20240111	878	12.30	20240102	1182	-16.58	20230331	790	24.81	20230119	0.12	N	012280	500	275 억	353798	N	N	110	N	N
57	20240111	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	45	2	4.81	330459468	343583	214.03	936	985	933	1216	656	936	961.88	0.66	26980	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	524	109.00	0.82	12	0.64	9.00	1196.00	1182	20230331	-17.01	767	20230105	27.90	985	-0.41	20240111	878	11.73	20240102	1182	-17.01	20230331	790	24.18	20230119	0.12	N	012280	500	275 억	353798	N	N	110	N	N
58	20240111	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	36	2	3.85	221989734	232829	145.03	936	973	933	1216	656	936	953.52	0.66	15363	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	519	108.00	0.81	12	0.44	9.00	1196.00	1182	20230331	-17.77	767	20230105	26.73	973	-0.10	20240111	878	10.71	20240102	1182	-17.77	20230331	790	23.04	20230119	0.12	N	012280	500	275 억	353798	N	N	110	N	N
59	20240111	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	37	2	3.95	193148618	203084	126.51	936	973	933	1216	656	936	951.15	0.66	14483	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	520	108.11	0.81	12	0.38	9.00	1196.00	1182	20230331	-17.68	767	20230105	26.86	973	0.00	20240111	878	10.82	20240102	1182	-17.68	20230331	790	23.16	20230119	0.12	N	012280	500	275 억	353798	N	N	110	N	N
60	20240111	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	13	2	1.39	111683003	118172	73.61	936	953	933	1216	656	936	945.17	0.66	12222	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	507	105.44	0.79	12	0.22	9.00	1196.00	1182	20230331	-19.71	767	20230105	23.73	953	-0.42	20240111	878	8.09	20240102	1182	-19.71	20230331	790	20.13	20230119	0.12	N	012280	500	275 억	353798	N	N	110	N	N
61	20240111	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	0	3	0.00	10049217	10735	6.69	936	938	934	1216	656	936	936.13	0.66	1150	954	944	926	916	898	950	922	276	280	500	670	1	1	53394505	500	104.00	0.78	12	0.02	9.00	1196.00	1182	20230331	-20.81	767	20230105	22.03	938	-0.21	20240111	878	6.61	20240102	1182	-20.81	20230331	790	18.48	20230119	0.12	N	012280	500	275 억	353798	N	N	110	N	N
62	20240110	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	25	2	2.74	142936426	155484	142.02	910	936	908	1184	638	911	919.27	0.65	7628	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	500	104.00	0.78	12	0.29	9.00	1196.00	1182	20230331	-20.81	744	20230104	25.81	936	0.00	20240110	878	6.61	20240102	1182	-20.81	20230331	786	19.08	20230110	0.12	N	012280	500	275 억	346383	N	N	110	N	N
63	20240110	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	18	2	1.98	129992153	141589	129.33	910	929	908	1184	638	911	918.10	0.65	6252	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	496	103.22	0.78	12	0.27	9.00	1196.00	1182	20230331	-21.40	744	20230104	24.87	929	0.00	20240110	878	5.81	20240102	1182	-21.40	20230331	786	18.19	20230110	0.12	N	012280	500	275 억	346383	N	N	46	N	N
64	20240110	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	10	2	1.10	103684884	113148	103.35	910	925	908	1184	638	911	916.37	0.65	5292	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	492	102.33	0.77	12	0.21	9.00	1196.00	1182	20230331	-22.08	744	20230104	23.79	925	-0.43	20240110	878	4.90	20240102	1182	-22.08	20230331	786	17.18	20230110	0.12	N	012280	500	275 억	346383	N	N	46	N	N
65	20240110	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	924	13	2	1.43	81677611	89282	81.55	910	925	908	1184	638	911	914.83	0.65	4477	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	493	102.67	0.77	12	0.17	9.00	1196.00	1182	20230331	-21.83	744	20230104	24.19	925	-0.11	20240110	878	5.24	20240102	1182	-21.83	20230331	786	17.56	20230110	0.12	N	012280	500	275 억	346383	N	N	46	N	N
66	20240110	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	9	2	0.99	63788911	69867	63.82	910	920	908	1184	638	911	913.01	0.65	2637	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	491	102.22	0.77	12	0.13	9.00	1196.00	1182	20230331	-22.17	744	20230104	23.66	920	0.00	20240110	878	4.78	20240102	1182	-22.17	20230331	786	17.05	20230110	0.12	N	012280	500	275 억	346383	N	N	46	N	N
67	20240110	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	2	2	0.22	38040523	41753	38.14	910	913	908	1184	638	911	911.09	0.65	1753	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	487	101.44	0.76	12	0.08	9.00	1196.00	1182	20230331	-22.76	744	20230104	22.72	913	0.00	20240110	878	3.99	20240102	1182	-22.76	20230331	786	16.16	20230110	0.12	N	012280	500	275 억	346383	N	N	46	N	N
68	20240110	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	1	2	0.11	24924346	27370	25.00	910	913	908	1184	638	911	910.64	0.65	1600	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	487	101.33	0.76	12	0.05	9.00	1196.00	1182	20230331	-22.84	744	20230104	22.58	913	-0.11	20240110	878	3.87	20240102	1182	-22.84	20230331	786	16.03	20230110	0.12	N	012280	500	275 억	346383	N	N	46	N	N
69	20240110	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-2	5	-0.22	1970266	2165	1.98	910	910	909	1184	638	911	910.00	0.65	1	917	913	907	903	897	916	906	276	273	500	650	1	1	53394505	485	101.00	0.76	12	0.00	9.00	1196.00	1182	20230331	-23.10	744	20230104	22.18	911	-0.22	20240109	878	3.53	20240102	1182	-23.10	20230331	786	15.65	20230110	0.12	N	012280	500	275 억	346383	N	N	46	N	N
70	20240109	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	11	2	1.22	97403689	107565	55.46	901	911	901	1170	630	900	905.51	0.64	7074	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	486	101.22	0.76	12	0.20	9.00	1196.00	1182	20230331	-22.93	734	20230103	24.11	911	0.00	20240109	878	3.76	20240102	1182	-22.93	20230331	782	16.50	20230109	0.12	N	012280	500	275 억	339306	N	N	46	N	N
71	20240109	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	9	2	1.00	87965675	97195	50.11	901	910	901	1170	630	900	905.07	0.64	6155	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	485	101.00	0.76	12	0.18	9.00	1196.00	1182	20230331	-23.10	734	20230103	23.84	910	-0.11	20240109	878	3.53	20240102	1182	-23.10	20230331	782	16.24	20230109	0.12	N	012280	500	275 억	339306	N	N	122	N	N
72	20240109	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	4	2	0.44	56867399	62992	32.48	901	906	901	1170	630	900	902.79	0.64	5634	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	483	100.44	0.76	12	0.12	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	906	-0.22	20240109	878	2.96	20240102	1182	-23.52	20230331	782	15.60	20230109	0.12	N	012280	500	275 억	339306	N	N	122	N	N
73	20240109	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	2	2	0.22	46728958	51775	26.69	901	906	901	1170	630	900	902.56	0.64	4572	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	482	100.22	0.75	12	0.10	9.00	1196.00	1182	20230331	-23.69	734	20230103	22.89	906	-0.44	20240109	878	2.73	20240102	1182	-23.69	20230331	782	15.35	20230109	0.12	N	012280	500	275 억	339306	N	N	122	N	N
74	20240109	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	5	2	0.56	33624427	37251	19.21	901	906	901	1170	630	900	902.68	0.64	4406	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	483	100.56	0.76	12	0.07	9.00	1196.00	1182	20230331	-23.43	734	20230103	23.30	906	-0.11	20240109	878	3.08	20240102	1182	-23.43	20230331	782	15.73	20230109	0.12	N	012280	500	275 억	339306	N	N	122	N	N
75	20240109	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	4	2	0.44	28274049	31329	16.15	901	905	901	1170	630	900	902.53	0.64	4406	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	483	100.44	0.76	12	0.06	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	905	-0.11	20240109	878	2.96	20240102	1182	-23.52	20230331	782	15.60	20230109	0.12	N	012280	500	275 억	339306	N	N	122	N	N
76	20240109	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	903	3	2	0.33	16791604	18623	9.60	901	904	901	1170	630	900	901.70	0.64	3213	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	482	100.33	0.76	12	0.03	9.00	1196.00	1182	20230331	-23.60	734	20230103	23.02	904	-0.11	20240109	878	2.85	20240102	1182	-23.60	20230331	782	15.47	20230109	0.12	N	012280	500	275 억	339306	N	N	122	N	N
77	20240109	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	4	2	0.44	9245520	10261	5.29	901	904	901	1170	630	900	901.09	0.64	2577	909	904	898	893	887	907	896	276	270	500	640	1	1	53394505	483	100.44	0.76	12	0.02	9.00	1196.00	1182	20230331	-23.52	734	20230103	23.16	904	0.00	20240109	878	2.96	20240102	1182	-23.52	20230331	782	15.60	20230109	0.12	N	012280	500	275 억	339306	N	N	122	N	N
78	20240108	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	6	2	0.67	173629243	193301	299.52	892	903	892	1162	626	894	898.23	0.61	12212	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	481	100.00	0.75	12	0.36	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	903	-0.33	20240108	878	2.51	20240102	1182	-23.86	20230331	782	15.09	20230109	0.13	N	012280	500	275 억	327222	N	N	122	N	N
79	20240108	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	6	2	0.67	158288953	176255	273.11	892	903	892	1162	626	894	898.07	0.61	12172	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	481	100.00	0.75	12	0.33	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	903	-0.33	20240108	878	2.51	20240102	1182	-23.86	20230331	782	15.09	20230109	0.13	N	012280	500	275 억	327222	N	N	198	N	N
80	20240108	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	4	2	0.45	153673221	171119	265.15	892	903	892	1162	626	894	898.05	0.61	12117	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	479	99.78	0.75	12	0.32	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	903	-0.55	20240108	878	2.28	20240102	1182	-24.03	20230331	782	14.83	20230109	0.13	N	012280	500	275 억	327222	N	N	198	N	N
81	20240108	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	5	2	0.56	141594344	157674	244.32	892	903	892	1162	626	894	898.02	0.61	10432	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	480	99.89	0.75	12	0.30	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	903	-0.44	20240108	878	2.39	20240102	1182	-23.94	20230331	782	14.96	20230109	0.13	N	012280	500	275 억	327222	N	N	198	N	N
82	20240108	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	5	2	0.56	114031134	126984	196.76	892	903	892	1162	626	894	898.00	0.61	10308	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	480	99.89	0.75	12	0.24	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	903	-0.44	20240108	878	2.39	20240102	1182	-23.94	20230331	782	14.96	20230109	0.13	N	012280	500	275 억	327222	N	N	198	N	N
83	20240108	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	4	2	0.45	105561041	117527	182.11	892	903	892	1162	626	894	898.19	0.61	9691	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	479	99.78	0.75	12	0.22	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	903	-0.55	20240108	878	2.28	20240102	1182	-24.03	20230331	782	14.83	20230109	0.13	N	012280	500	275 억	327222	N	N	198	N	N
84	20240108	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	4	2	0.45	20456730	22877	35.45	892	900	892	1162	626	894	894.21	0.61	3657	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	479	99.78	0.75	12	0.04	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	902	-0.44	20240103	878	2.28	20240102	1182	-24.03	20230331	782	14.83	20230109	0.13	N	012280	500	275 억	327222	N	N	198	N	N
85	20240108	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-2	5	-0.22	4578778	5133	7.95	892	892	892	1162	626	894	892.00	0.61	0	904	898	894	888	884	897	887	276	268	500	640	1	1	53394505	476	99.11	0.75	12	0.01	9.00	1196.00	1182	20230331	-24.53	734	20230103	21.53	902	-1.11	20240103	878	1.59	20240102	1182	-24.53	20230331	782	14.07	20230109	0.13	N	012280	500	275 억	327222	N	N	198	N	N
86	20240105	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-4	5	-0.45	57690327	64535	63.98	898	900	890	1167	629	898	893.94	0.64	-13638	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	477	99.33	0.75	12	0.12	9.00	1196.00	1182	20230331	-24.37	734	20230103	21.80	902	-0.89	20240103	878	1.82	20240102	1182	-24.37	20230331	767	16.56	20230105	0.12	N	012280	500	275 억	340929	N	N	198	N	N
87	20240105	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-4	5	-0.45	50265139	56226	55.74	898	900	890	1167	629	898	893.98	0.64	-11846	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	477	99.33	0.75	12	0.11	9.00	1196.00	1182	20230331	-24.37	734	20230103	21.80	902	-0.89	20240103	878	1.82	20240102	1182	-24.37	20230331	767	16.56	20230105	0.12	N	012280	500	275 억	340929	N	N	212	N	N
88	20240105	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	-4	5	-0.45	37010919	41392	41.04	898	900	890	1167	629	898	894.16	0.64	-11013	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	477	99.33	0.75	12	0.08	9.00	1196.00	1182	20230331	-24.37	734	20230103	21.80	902	-0.89	20240103	878	1.82	20240102	1182	-24.37	20230331	767	16.56	20230105	0.12	N	012280	500	275 억	340929	N	N	212	N	N
89	20240105	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-2	5	-0.22	25662551	28670	28.42	898	900	890	1167	629	898	895.10	0.64	-9601	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	478	99.56	0.75	12	0.05	9.00	1196.00	1182	20230331	-24.20	734	20230103	22.07	902	-0.67	20240103	878	2.05	20240102	1182	-24.20	20230331	767	16.82	20230105	0.12	N	012280	500	275 억	340929	N	N	212	N	N
90	20240105	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-3	5	-0.33	16736466	18697	18.54	898	900	890	1167	629	898	895.14	0.64	-4262	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	478	99.44	0.75	12	0.04	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	902	-0.78	20240103	878	1.94	20240102	1182	-24.28	20230331	767	16.69	20230105	0.12	N	012280	500	275 억	340929	N	N	212	N	N
91	20240105	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-3	5	-0.33	13788882	15399	15.27	898	900	890	1167	629	898	895.44	0.64	-3527	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	478	99.44	0.75	12	0.03	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	902	-0.78	20240103	878	1.94	20240102	1182	-24.28	20230331	767	16.69	20230105	0.12	N	012280	500	275 억	340929	N	N	212	N	N
92	20240105	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	1	2	0.11	10467904	11691	11.59	898	900	890	1167	629	898	895.38	0.64	-1923	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	480	99.89	0.75	12	0.02	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	902	-0.33	20240103	878	2.39	20240102	1182	-23.94	20230331	767	17.21	20230105	0.12	N	012280	500	275 억	340929	N	N	212	N	N
93	20240105	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	2	2	0.22	1751070	1950	1.93	898	900	896	1167	629	898	897.98	0.64	-653	906	902	898	894	890	902	894	276	269	500	640	1	1	53394505	481	100.00	0.75	12	0.00	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	902	-0.22	20240103	878	2.51	20240102	1182	-23.86	20230331	767	17.34	20230105	0.12	N	012280	500	275 억	340929	N	N	212	N	N
94	20240104	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	0	3	0.00	90435128	100843	104.23	898	902	894	1167	629	898	896.79	0.65	-6213	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	479	99.78	0.75	12	0.19	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	902	0.00	20240103	878	2.28	20240102	1182	-24.03	20230331	744	20.70	20230104	0.12	N	012280	500	275 억	346985	N	N	212	N	N
95	20240104	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	0	3	0.00	87203750	97241	100.51	898	902	894	1167	629	898	896.78	0.65	-5154	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	479	99.78	0.75	12	0.18	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	902	0.00	20240103	878	2.28	20240102	1182	-24.03	20230331	744	20.70	20230104	0.12	N	012280	500	275 억	346985	N	N	354	N	N
96	20240104	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	1	2	0.11	64069009	71425	73.82	898	902	894	1167	629	898	897.01	0.65	-5125	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	480	99.89	0.75	12	0.13	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	902	0.00	20240103	878	2.39	20240102	1182	-23.94	20230331	744	20.83	20230104	0.12	N	012280	500	275 억	346985	N	N	354	N	N
97	20240104	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	0	3	0.00	54837891	61144	63.20	898	902	894	1167	629	898	896.86	0.65	-5113	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	479	99.78	0.75	12	0.11	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	902	0.00	20240103	878	2.28	20240102	1182	-24.03	20230331	744	20.70	20230104	0.12	N	012280	500	275 억	346985	N	N	354	N	N
98	20240104	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-3	5	-0.33	45178352	50353	52.04	898	902	894	1167	629	898	897.23	0.65	-4689	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	478	99.44	0.75	12	0.09	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	902	0.00	20240103	878	1.94	20240102	1182	-24.28	20230331	744	20.30	20230104	0.12	N	012280	500	275 억	346985	N	N	354	N	N
99	20240104	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-1	5	-0.11	35824553	39905	41.25	898	902	896	1167	629	898	897.75	0.65	-1789	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	479	99.67	0.75	12	0.07	9.00	1196.00	1182	20230331	-24.11	734	20230103	22.21	902	0.00	20240103	878	2.16	20240102	1182	-24.11	20230331	744	20.56	20230104	0.12	N	012280	500	275 억	346985	N	N	354	N	N
100	20240104	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	0	3	0.00	14932865	16633	17.19	898	902	896	1167	629	898	897.79	0.65	-1580	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	479	99.78	0.75	12	0.03	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	902	0.00	20240103	878	2.28	20240102	1182	-24.03	20230331	744	20.70	20230104	0.12	N	012280	500	275 억	346985	N	N	354	N	N
101	20240104	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	3	2	0.33	886339	987	1.02	898	901	898	1167	629	898	898.01	0.65	0	908	903	897	892	886	905	894	276	269	500	640	1	1	53394505	481	100.11	0.75	12	0.00	9.00	1196.00	1182	20230331	-23.77	734	20230103	22.75	902	-0.11	20240103	878	2.62	20240102	1182	-23.77	20230331	744	21.10	20230104	0.12	N	012280	500	275 억	346985	N	N	354	N	N
102	20240103	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-2	5	-0.22	86282950	96151	31.84	896	902	891	1170	630	900	897.22	0.65	-431	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	479	99.78	0.75	12	0.18	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	902	-0.44	20240103	878	2.28	20240102	1182	-24.03	20230331	734	22.34	20230103	0.12	N	012280	500	275 억	347161	N	N	354	N	N
103	20240103	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	901	1	2	0.11	82338004	91760	30.38	896	902	891	1170	630	900	897.16	0.65	-350	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	481	100.11	0.75	12	0.17	9.00	1196.00	1182	20230331	-23.77	734	20230103	22.75	902	-0.11	20240103	878	2.62	20240102	1182	-23.77	20230331	734	22.75	20230103	0.12	N	012280	500	275 억	347161	N	N	1	N	N
104	20240103	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-1	5	-0.11	71773202	80004	26.49	896	902	891	1170	630	900	896.92	0.65	-224	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	480	99.89	0.75	12	0.15	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	902	-0.33	20240103	878	2.39	20240102	1182	-23.94	20230331	734	22.48	20230103	0.12	N	012280	500	275 억	347161	N	N	1	N	N
105	20240103	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-1	5	-0.11	64794374	72237	23.92	896	902	891	1170	630	900	896.74	0.65	-214	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	480	99.89	0.75	12	0.14	9.00	1196.00	1182	20230331	-23.94	734	20230103	22.48	902	-0.33	20240103	878	2.39	20240102	1182	-23.94	20230331	734	22.48	20230103	0.12	N	012280	500	275 억	347161	N	N	1	N	N
106	20240103	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-4	5	-0.44	56895008	63415	21.00	896	902	891	1170	630	900	896.94	0.65	-207	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	478	99.56	0.75	12	0.12	9.00	1196.00	1182	20230331	-24.20	734	20230103	22.07	902	-0.67	20240103	878	2.05	20240102	1182	-24.20	20230331	734	22.07	20230103	0.12	N	012280	500	275 억	347161	N	N	1	N	N
107	20240103	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-3	5	-0.33	54069280	60263	19.95	896	902	891	1170	630	900	896.96	0.65	-202	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	479	99.67	0.75	12	0.11	9.00	1196.00	1182	20230331	-24.11	734	20230103	22.21	902	-0.55	20240103	878	2.16	20240102	1182	-24.11	20230331	734	22.21	20230103	0.12	N	012280	500	275 억	347161	N	N	1	N	N
108	20240103	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-5	5	-0.56	51167774	57033	18.89	896	902	891	1170	630	900	896.88	0.65	-176	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	478	99.44	0.75	12	0.11	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	902	-0.78	20240103	878	1.94	20240102	1182	-24.28	20230331	734	21.93	20230103	0.12	N	012280	500	275 억	347161	N	N	1	N	N
109	20240103	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	891	-9	5	-1.00	13744315	15338	5.08	896	896	891	1170	630	900	894.13	0.65	1229	914	906	892	884	870	911	889	276	270	500	640	1	1	53394505	476	99.00	0.74	12	0.03	9.00	1196.00	1182	20230331	-24.62	734	20230103	21.39	900	-1.00	20240102	878	1.48	20240102	1182	-24.62	20230331	734	21.39	20230103	0.12	N	012280	500	275 억	347161	N	N	1	N	N
110	20240102	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	14	2	1.58	268095123	301961	179.06	886	900	878	1151	621	886	887.83	0.64	5366	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	481	100.00	0.75	12	0.57	9.00	1196.00	1182	20230331	-23.86	734	20230103	22.62	900	0.00	20240102	878	2.51	20240102	1182	-23.86	20230331	734	22.62	20230103	0.12	N	012280	500	275 억	341798	N	N	1	N	N
111	20240102	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	9	2	1.02	249036539	280749	166.48	886	900	878	1151	621	886	887.04	0.64	7089	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	478	99.44	0.75	12	0.53	9.00	1196.00	1182	20230331	-24.28	734	20230103	21.93	900	-0.56	20240102	878	1.94	20240102	1182	-24.28	20230331	734	21.93	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
112	20240102	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	10	2	1.13	199041613	224572	133.17	886	900	878	1151	621	886	886.32	0.64	4861	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	478	99.56	0.75	12	0.42	9.00	1196.00	1182	20230331	-24.20	734	20230103	22.07	900	-0.44	20240102	878	2.05	20240102	1182	-24.20	20230331	734	22.07	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
113	20240102	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	6	2	0.68	178686752	201866	119.71	886	899	878	1151	621	886	885.18	0.64	1787	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	476	99.11	0.75	12	0.38	9.00	1196.00	1182	20230331	-24.53	734	20230103	21.53	899	-0.78	20240102	878	1.59	20240102	1182	-24.53	20230331	734	21.53	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
114	20240102	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	12	2	1.35	163048131	184381	109.34	886	898	878	1151	621	886	884.30	0.64	133	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	479	99.78	0.75	12	0.35	9.00	1196.00	1182	20230331	-24.03	734	20230103	22.34	898	0.00	20240102	878	2.28	20240102	1182	-24.03	20230331	734	22.34	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
115	20240102	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	1	2	0.11	117402022	133304	79.05	886	887	878	1151	621	886	880.71	0.64	753	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	474	98.56	0.74	12	0.25	9.00	1196.00	1182	20230331	-24.96	734	20230103	20.84	887	0.00	20240102	878	1.03	20240102	1182	-24.96	20230331	734	20.84	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
116	20240102	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-4	5	-0.45	9323447	10557	6.26	886	886	879	1151	621	886	883.15	0.64	257	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	471	98.00	0.74	12	0.02	9.00	1196.00	1182	20230331	-25.38	734	20230103	20.16	886	-0.45	20240102	879	0.34	20240102	1182	-25.38	20230331	734	20.16	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N
117	20240102	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	0	3	0.00	0	0	0.00	0	0	0	1151	621	886	0.00	0.64	0	894	889	883	878	872	892	881	276	265	500	630	1	1	53394505	473	98.44	0.74	12	0.00	9.00	1196.00	1182	20230331	-25.04	734	20230103	20.71	0	0.00	0	0	0.00	0	1182	-25.04	20230331	734	20.71	20230103	0.12	N	012280	500	275 억	341798	N	N	10	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History