KissMeData/090080/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

49 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	120720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1249	4	2	0.32	86865222	69684	43.61	1245	1259	1240	1618	872	1245	1246.56	2.47	10222	1326	1285	1244	1203	1162	1265	1183	275	373	500	820	1	1	54902259	686	11.25	1.65	12	0.13	111.00	755.00	2000	20230512	-37.55	1150	20230308	8.61	1358	-8.03	20240103	1203	3.82	20240122	2000	-37.55	20230512	1150	8.61	20230308	0.62	N	090080	500	274 억	1356824	N	N	24	N	N
3	20240123	110717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	0	3	0.00	73308320	58796	36.80	1245	1259	1240	1618	872	1245	1246.83	2.47	9780	1326	1285	1244	1203	1162	1265	1183	275	373	500	820	1	1	54902259	684	11.22	1.65	12	0.11	111.00	755.00	2000	20230512	-37.75	1150	20230308	8.26	1358	-8.32	20240103	1203	3.49	20240122	2000	-37.75	20230512	1150	8.26	20230308	0.62	N	090080	500	274 억	1356824	N	N	24	N	N
4	20240123	100718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1253	8	2	0.64	51721472	41477	25.96	1245	1259	1240	1618	872	1245	1247.00	2.47	5968	1326	1285	1244	1203	1162	1265	1183	275	373	500	820	1	1	54902259	688	11.29	1.66	12	0.08	111.00	755.00	2000	20230512	-37.35	1150	20230308	8.96	1358	-7.73	20240103	1203	4.16	20240122	2000	-37.35	20230512	1150	8.96	20230308	0.62	N	090080	500	274 억	1356824	N	N	24	N	N
5	20240123	090718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1246	1	2	0.08	5092351	4093	2.56	1245	1249	1240	1618	872	1245	1244.12	2.47	-1785	1326	1285	1244	1203	1162	1265	1183	275	373	500	820	1	1	54902259	684	11.23	1.65	12	0.01	111.00	755.00	2000	20230512	-37.70	1150	20230308	8.35	1358	-8.25	20240103	1203	3.57	20240122	2000	-37.70	20230512	1150	8.35	20230308	0.62	N	090080	500	274 억	1356824	N	N	24	N	N
6	20240119	160713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1278	5	2	0.39	148338778	115832	104.48	1274	1288	1274	1654	892	1273	1281.09	2.48	-5438	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	702	11.51	1.69	12	0.21	111.00	755.00	2000	20230512	-36.10	1150	20230308	11.13	1358	-5.89	20240103	1263	1.19	20240117	2000	-36.10	20230512	1150	11.13	20230308	0.65	N	090080	500	274 억	1360796	N	N	37	N	N
7	20240119	150715	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1278	5	2	0.39	138416449	108065	97.48	1274	1288	1274	1654	892	1273	1281.37	2.48	-3961	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	702	11.51	1.69	12	0.20	111.00	755.00	2000	20230512	-36.10	1150	20230308	11.13	1358	-5.89	20240103	1263	1.19	20240117	2000	-36.10	20230512	1150	11.13	20230308	0.65	N	090080	500	274 억	1360796	N	N	30	N	N
8	20240119	140713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1277	4	2	0.31	127797673	99752	89.98	1274	1288	1274	1654	892	1273	1281.72	2.48	-1162	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	701	11.50	1.69	12	0.18	111.00	755.00	2000	20230512	-36.15	1150	20230308	11.04	1358	-5.96	20240103	1263	1.11	20240117	2000	-36.15	20230512	1150	11.04	20230308	0.65	N	090080	500	274 억	1360796	N	N	30	N	N
9	20240119	130713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1277	4	2	0.31	112613536	87881	79.27	1274	1288	1274	1654	892	1273	1282.11	2.48	8222	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	701	11.50	1.69	12	0.16	111.00	755.00	2000	20230512	-36.15	1150	20230308	11.04	1358	-5.96	20240103	1263	1.11	20240117	2000	-36.15	20230512	1150	11.04	20230308	0.65	N	090080	500	274 억	1360796	N	N	30	N	N
10	20240119	120717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1281	8	2	0.63	97183544	75829	68.40	1274	1288	1274	1654	892	1273	1282.42	2.48	11246	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	703	11.54	1.70	12	0.14	111.00	755.00	2000	20230512	-35.95	1150	20230308	11.39	1358	-5.67	20240103	1263	1.43	20240117	2000	-35.95	20230512	1150	11.39	20230308	0.65	N	090080	500	274 억	1360796	N	N	30	N	N
11	20240119	110716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1283	10	2	0.79	89104536	69531	62.72	1274	1288	1274	1654	892	1273	1282.39	2.48	11864	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	704	11.56	1.70	12	0.13	111.00	755.00	2000	20230512	-35.85	1150	20230308	11.57	1358	-5.52	20240103	1263	1.58	20240117	2000	-35.85	20230512	1150	11.57	20230308	0.65	N	090080	500	274 억	1360796	N	N	30	N	N
12	20240119	100720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1280	7	2	0.55	65061552	50794	45.82	1274	1288	1274	1654	892	1273	1282.05	2.48	13421	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	703	11.53	1.70	12	0.09	111.00	755.00	2000	20230512	-36.00	1150	20230308	11.30	1358	-5.74	20240103	1263	1.35	20240117	2000	-36.00	20230512	1150	11.30	20230308	0.65	N	090080	500	274 억	1360796	N	N	30	N	N
13	20240119	090712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1281	8	2	0.63	16423381	12879	11.62	1274	1281	1274	1654	892	1273	1277.45	2.48	5659	1291	1282	1275	1266	1259	1278	1262	275	381	500	840	1	1	54902259	703	11.54	1.70	12	0.02	111.00	755.00	2000	20230512	-35.95	1150	20230308	11.39	1358	-5.67	20240103	1263	1.43	20240117	2000	-35.95	20230512	1150	11.39	20230308	0.65	N	090080	500	274 억	1360796	N	N	30	N	N
14	20240118	160712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1273	-2	5	-0.16	141339152	110860	48.69	1275	1284	1268	1657	893	1275	1274.93	2.48	2149	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	699	11.47	1.69	12	0.20	111.00	755.00	2000	20230512	-36.35	1150	20230308	10.70	1358	-6.26	20240103	1263	0.79	20240117	2000	-36.35	20230512	1150	10.70	20230308	0.65	N	090080	500	274 억	1359645	N	N	30	N	N
15	20240118	150713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1274	-1	5	-0.08	138285113	108462	47.64	1275	1284	1268	1657	893	1275	1274.96	2.48	2695	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	699	11.48	1.69	12	0.20	111.00	755.00	2000	20230512	-36.30	1150	20230308	10.78	1358	-6.19	20240103	1263	0.87	20240117	2000	-36.30	20230512	1150	10.78	20230308	0.65	N	090080	500	274 억	1359645	N	N	22	N	N
16	20240118	140713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1268	-7	5	-0.55	123276674	96652	42.45	1275	1284	1268	1657	893	1275	1275.48	2.48	3984	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	696	11.42	1.68	12	0.18	111.00	755.00	2000	20230512	-36.60	1150	20230308	10.26	1358	-6.63	20240103	1263	0.40	20240117	2000	-36.60	20230512	1150	10.26	20230308	0.65	N	090080	500	274 억	1359645	N	N	22	N	N
17	20240118	130712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1281	6	2	0.47	77410743	60639	26.63	1275	1284	1268	1657	893	1275	1276.62	2.48	7274	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	703	11.54	1.70	12	0.11	111.00	755.00	2000	20230512	-35.95	1150	20230308	11.39	1358	-5.67	20240103	1263	1.43	20240117	2000	-35.95	20230512	1150	11.39	20230308	0.65	N	090080	500	274 억	1359645	N	N	22	N	N
18	20240118	120714	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1281	6	2	0.47	67550975	52942	23.25	1275	1284	1268	1657	893	1275	1275.97	2.48	7274	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	703	11.54	1.70	12	0.10	111.00	755.00	2000	20230512	-35.95	1150	20230308	11.39	1358	-5.67	20240103	1263	1.43	20240117	2000	-35.95	20230512	1150	11.39	20230308	0.65	N	090080	500	274 억	1359645	N	N	22	N	N
19	20240118	110714	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1279	4	2	0.31	54571007	42814	18.80	1275	1283	1268	1657	893	1275	1274.59	2.48	6991	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	702	11.52	1.69	12	0.08	111.00	755.00	2000	20230512	-36.05	1150	20230308	11.22	1358	-5.82	20240103	1263	1.27	20240117	2000	-36.05	20230512	1150	11.22	20230308	0.65	N	090080	500	274 억	1359645	N	N	22	N	N
20	20240118	100711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1279	4	2	0.31	39545870	31076	13.65	1275	1283	1268	1657	893	1275	1272.43	2.48	5391	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	702	11.52	1.69	12	0.06	111.00	755.00	2000	20230512	-36.05	1150	20230308	11.22	1358	-5.82	20240103	1263	1.27	20240117	2000	-36.05	20230512	1150	11.22	20230308	0.65	N	090080	500	274 억	1359645	N	N	22	N	N
21	20240118	090711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1269	-6	5	-0.47	4465260	3505	1.54	1275	1276	1269	1657	893	1275	1273.24	2.48	-494	1332	1303	1283	1254	1234	1293	1244	275	382	500	840	1	1	54902259	697	11.43	1.68	12	0.01	111.00	755.00	2000	20230512	-36.55	1150	20230308	10.35	1358	-6.55	20240103	1263	0.48	20240117	2000	-36.55	20230512	1150	10.35	20230308	0.65	N	090080	500	274 억	1359645	N	N	22	N	N
22	20240117	160710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1275	-29	5	-2.22	290113252	227646	221.48	1312	1312	1263	1695	913	1304	1274.12	2.55	-27272	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	700	11.49	1.69	12	0.41	111.00	755.00	2000	20230512	-36.25	1150	20230308	10.87	1358	-6.11	20240103	1263	0.95	20240117	2000	-36.25	20230512	1150	10.87	20230308	0.64	N	090080	500	274 억	1398721	N	N	22	N	N
23	20240117	150713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1268	-36	5	-2.76	278893540	218829	212.90	1312	1312	1263	1695	913	1304	1274.18	2.55	-23834	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	696	11.42	1.68	12	0.40	111.00	755.00	2000	20230512	-36.60	1150	20230308	10.26	1358	-6.63	20240103	1263	0.40	20240117	2000	-36.60	20230512	1150	10.26	20230308	0.64	N	090080	500	274 억	1398721	N	N	18	N	N
24	20240117	140711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1271	-33	5	-2.53	254493224	199579	194.17	1312	1312	1266	1695	913	1304	1274.83	2.55	-22242	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	698	11.45	1.68	12	0.36	111.00	755.00	2000	20230512	-36.45	1150	20230308	10.52	1358	-6.41	20240103	1266	0.39	20240117	2000	-36.45	20230512	1150	10.52	20230308	0.64	N	090080	500	274 억	1398721	N	N	18	N	N
25	20240117	130711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1267	-37	5	-2.84	247774809	194283	189.02	1312	1312	1267	1695	913	1304	1275.00	2.55	-20685	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	696	11.41	1.68	12	0.35	111.00	755.00	2000	20230512	-36.65	1150	20230308	10.17	1358	-6.70	20240103	1267	0.00	20240117	2000	-36.65	20230512	1150	10.17	20230308	0.64	N	090080	500	274 억	1398721	N	N	18	N	N
26	20240117	120712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1276	-28	5	-2.15	189810582	148656	144.63	1312	1312	1269	1695	913	1304	1276.44	2.55	-15119	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	701	11.50	1.69	12	0.27	111.00	755.00	2000	20230512	-36.20	1150	20230308	10.96	1358	-6.04	20240103	1269	0.55	20240117	2000	-36.20	20230512	1150	10.96	20230308	0.64	N	090080	500	274 억	1398721	N	N	18	N	N
27	20240117	110713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	-34	5	-2.61	153338020	120031	116.78	1312	1312	1269	1695	913	1304	1276.99	2.55	2480	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	697	11.44	1.68	12	0.22	111.00	755.00	2000	20230512	-36.50	1150	20230308	10.43	1358	-6.48	20240103	1269	0.08	20240117	2000	-36.50	20230512	1150	10.43	20230308	0.64	N	090080	500	274 억	1398721	N	N	18	N	N
28	20240117	100709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1273	-31	5	-2.38	89785070	70045	68.15	1312	1312	1271	1695	913	1304	1281.10	2.55	-7454	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	699	11.47	1.69	12	0.13	111.00	755.00	2000	20230512	-36.35	1150	20230308	10.70	1358	-6.26	20240103	1271	0.16	20240117	2000	-36.35	20230512	1150	10.70	20230308	0.64	N	090080	500	274 억	1398721	N	N	18	N	N
29	20240117	090713	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	-11	5	-0.84	6994679	5387	5.24	1312	1312	1290	1695	913	1304	1294.61	2.55	-437	1328	1316	1303	1291	1278	1309	1284	275	391	500	860	1	1	54902259	710	11.65	1.71	12	0.01	111.00	755.00	2000	20230512	-35.35	1150	20230308	12.43	1358	-4.79	20240103	1290	0.23	20240117	2000	-35.35	20230512	1150	12.43	20230308	0.64	N	090080	500	274 억	1398721	N	N	18	N	N
30	20240116	160709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1304	-4	5	-0.31	133888442	102686	98.34	1306	1315	1290	1700	916	1308	1303.84	2.53	11173	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	716	11.75	1.73	12	0.19	111.00	755.00	2000	20230512	-34.80	1150	20230308	13.39	1358	-3.98	20240103	1290	1.09	20240116	2000	-34.80	20230512	1150	13.39	20230308	0.65	N	090080	500	274 억	1387501	N	N	18	N	N
31	20240116	150709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1304	-4	5	-0.31	127543803	97817	93.68	1306	1315	1290	1700	916	1308	1303.88	2.53	10675	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	716	11.75	1.73	12	0.18	111.00	755.00	2000	20230512	-34.80	1150	20230308	13.39	1358	-3.98	20240103	1290	1.09	20240116	2000	-34.80	20230512	1150	13.39	20230308	0.65	N	090080	500	274 억	1387501	N	N	0	N	N
32	20240116	140710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1305	-3	5	-0.23	118440445	90842	87.00	1306	1315	1290	1700	916	1308	1303.78	2.53	10856	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	716	11.76	1.73	12	0.17	111.00	755.00	2000	20230512	-34.75	1150	20230308	13.48	1358	-3.90	20240103	1290	1.16	20240116	2000	-34.75	20230512	1150	13.48	20230308	0.65	N	090080	500	274 억	1387501	N	N	0	N	N
33	20240116	130711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1308	0	3	0.00	110647835	84874	81.28	1306	1315	1290	1700	916	1308	1303.64	2.53	8472	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	718	11.78	1.73	12	0.15	111.00	755.00	2000	20230512	-34.60	1150	20230308	13.74	1358	-3.68	20240103	1290	1.40	20240116	2000	-34.60	20230512	1150	13.74	20230308	0.65	N	090080	500	274 억	1387501	N	N	0	N	N
34	20240116	120710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	4	2	0.31	100693445	77267	74.00	1306	1315	1290	1700	916	1308	1303.15	2.53	7099	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	720	11.82	1.74	12	0.14	111.00	755.00	2000	20230512	-34.40	1150	20230308	14.09	1358	-3.39	20240103	1290	1.71	20240116	2000	-34.40	20230512	1150	14.09	20230308	0.65	N	090080	500	274 억	1387501	N	N	0	N	N
35	20240116	110707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1302	-6	5	-0.46	66862145	51336	49.16	1306	1312	1290	1700	916	1308	1302.38	2.53	7527	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	715	11.73	1.72	12	0.09	111.00	755.00	2000	20230512	-34.90	1150	20230308	13.22	1358	-4.12	20240103	1290	0.93	20240116	2000	-34.90	20230512	1150	13.22	20230308	0.65	N	090080	500	274 억	1387501	N	N	0	N	N
36	20240116	100709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1294	-14	5	-1.07	54720128	41954	40.18	1306	1312	1294	1700	916	1308	1304.24	2.53	7709	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	710	11.66	1.71	12	0.08	111.00	755.00	2000	20230512	-35.30	1150	20230308	12.52	1358	-4.71	20240103	1290	0.31	20240115	2000	-35.30	20230512	1150	12.52	20230308	0.65	N	090080	500	274 억	1387501	N	N	0	N	N
37	20240116	090707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	4	2	0.31	21221095	16259	15.57	1306	1312	1301	1700	916	1308	1305.10	2.53	9771	1336	1322	1306	1292	1276	1314	1284	275	392	500	860	1	1	54902259	720	11.82	1.74	12	0.03	111.00	755.00	2000	20230512	-34.40	1150	20230308	14.09	1358	-3.39	20240103	1290	1.71	20240115	2000	-34.40	20230512	1150	14.09	20230308	0.65	N	090080	500	274 억	1387501	N	N	0	N	N
38	20240115	160706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1308	-7	5	-0.53	136402065	104407	65.75	1310	1320	1290	1709	921	1315	1306.24	2.50	1584	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	718	11.78	1.73	12	0.19	111.00	755.00	2000	20230512	-34.60	1150	20230308	13.74	1358	-3.68	20240103	1290	1.40	20240115	2000	-34.60	20230512	1150	13.74	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
39	20240115	150708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	-1	5	-0.08	134345637	102836	64.76	1310	1320	1290	1709	921	1315	1306.20	2.50	1092	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	721	11.84	1.74	12	0.19	111.00	755.00	2000	20230512	-34.30	1150	20230308	14.26	1358	-3.24	20240103	1290	1.86	20240115	2000	-34.30	20230512	1150	14.26	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
40	20240115	140708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	-6	5	-0.46	122108257	93497	58.88	1310	1320	1290	1709	921	1315	1305.77	2.50	229	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	719	11.79	1.73	12	0.17	111.00	755.00	2000	20230512	-34.55	1150	20230308	13.83	1358	-3.61	20240103	1290	1.47	20240115	2000	-34.55	20230512	1150	13.83	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
41	20240115	130706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-4	5	-0.30	116215183	88996	56.04	1310	1320	1290	1709	921	1315	1305.59	2.50	-75	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	720	11.81	1.74	12	0.16	111.00	755.00	2000	20230512	-34.45	1150	20230308	14.00	1358	-3.46	20240103	1290	1.63	20240115	2000	-34.45	20230512	1150	14.00	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
42	20240115	120707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	-8	5	-0.61	103115574	78996	49.75	1310	1320	1290	1709	921	1315	1305.02	2.50	390	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	718	11.77	1.73	12	0.14	111.00	755.00	2000	20230512	-34.65	1150	20230308	13.65	1358	-3.76	20240103	1290	1.32	20240115	2000	-34.65	20230512	1150	13.65	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
43	20240115	110706	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	-8	5	-0.61	94509695	72411	45.60	1310	1320	1290	1709	921	1315	1304.84	2.50	256	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	718	11.77	1.73	12	0.13	111.00	755.00	2000	20230512	-34.65	1150	20230308	13.65	1358	-3.76	20240103	1290	1.32	20240115	2000	-34.65	20230512	1150	13.65	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
44	20240115	100704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	-2	5	-0.15	78686850	60344	38.00	1310	1320	1290	1709	921	1315	1303.51	2.50	3952	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	721	11.83	1.74	12	0.11	111.00	755.00	2000	20230512	-34.35	1150	20230308	14.17	1358	-3.31	20240103	1290	1.78	20240115	2000	-34.35	20230512	1150	14.17	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
45	20240115	090707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1303	-12	5	-0.91	8254651	6298	3.97	1310	1314	1303	1709	921	1315	1307.98	2.50	-1607	1356	1335	1323	1302	1290	1329	1296	275	394	500	860	1	1	54902259	715	11.74	1.73	12	0.01	111.00	755.00	2000	20230512	-34.85	1150	20230308	13.30	1358	-4.05	20240103	1303	0.00	20240115	2000	-34.85	20230512	1150	13.30	20230308	0.65	N	090080	500	274 억	1372395	N	N	0	N	N
46	20240112	160702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-21	5	-1.57	209023962	158434	204.99	1336	1344	1311	1736	936	1336	1319.26	2.54	-79238	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	722	11.85	1.74	12	0.29	111.00	755.00	2000	20230512	-34.25	1150	20230308	14.35	1358	-3.17	20240103	1311	0.31	20240112	2000	-34.25	20230512	1150	14.35	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
47	20240112	150705	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-21	5	-1.57	178590672	135293	175.05	1336	1344	1311	1736	936	1336	1319.97	2.54	-59886	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	722	11.85	1.74	12	0.25	111.00	755.00	2000	20230512	-34.25	1150	20230308	14.35	1358	-3.17	20240103	1311	0.31	20240112	2000	-34.25	20230512	1150	14.35	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
48	20240112	140704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1318	-18	5	-1.35	131246738	99324	128.51	1336	1344	1311	1736	936	1336	1321.32	2.54	-42268	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	724	11.87	1.75	12	0.18	111.00	755.00	2000	20230512	-34.10	1150	20230308	14.61	1358	-2.95	20240103	1311	0.53	20240112	2000	-34.10	20230512	1150	14.61	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
49	20240112	130701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-12	5	-0.90	100704249	76152	98.53	1336	1344	1311	1736	936	1336	1322.32	2.54	-26229	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	727	11.93	1.75	12	0.14	111.00	755.00	2000	20230512	-33.80	1150	20230308	15.13	1358	-2.50	20240103	1311	0.99	20240112	2000	-33.80	20230512	1150	15.13	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
50	20240112	120705	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	-9	5	-0.67	94736991	71638	92.69	1336	1344	1311	1736	936	1336	1322.34	2.54	-25612	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	729	11.95	1.76	12	0.13	111.00	755.00	2000	20230512	-33.65	1150	20230308	15.39	1358	-2.28	20240103	1311	1.22	20240112	2000	-33.65	20230512	1150	15.39	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
51	20240112	110701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	-5	5	-0.37	74033521	55942	72.38	1336	1344	1311	1736	936	1336	1323.28	2.54	-30321	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	731	11.99	1.76	12	0.10	111.00	755.00	2000	20230512	-33.45	1150	20230308	15.74	1358	-1.99	20240103	1311	1.53	20240112	2000	-33.45	20230512	1150	15.74	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
52	20240112	100702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-17	5	-1.27	57875278	43727	56.58	1336	1344	1311	1736	936	1336	1323.41	2.54	-29166	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	724	11.88	1.75	12	0.08	111.00	755.00	2000	20230512	-34.05	1150	20230308	14.70	1358	-2.87	20240103	1311	0.61	20240112	2000	-34.05	20230512	1150	14.70	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
53	20240112	090702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	0	3	0.00	1759255	1315	1.70	1336	1344	1336	1736	936	1336	1339.08	2.54	-287	1353	1344	1339	1330	1325	1349	1335	275	400	500	880	1	1	54902259	733	12.04	1.77	12	0.00	111.00	755.00	2000	20230512	-33.20	1150	20230308	16.17	1358	-1.62	20240103	1320	1.21	20240105	2000	-33.20	20230512	1150	16.17	20230308	0.64	N	090080	500	274 억	1393801	N	N	80	N	N
54	20240111	160658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	1	2	0.07	102824130	76839	63.69	1335	1348	1334	1735	935	1335	1338.24	2.54	-301	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	733	12.04	1.77	12	0.14	111.00	755.00	2000	20230512	-33.20	1150	20230308	16.17	1358	-1.62	20240103	1320	1.21	20240105	2000	-33.20	20230512	1150	16.17	20230308	0.64	N	090080	500	274 억	1394279	N	N	80	N	N
55	20240111	150703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	1	2	0.07	82958043	61952	51.35	1335	1348	1335	1735	935	1335	1339.17	2.54	-351	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	733	12.04	1.77	12	0.11	111.00	755.00	2000	20230512	-33.20	1150	20230308	16.17	1358	-1.62	20240103	1320	1.21	20240105	2000	-33.20	20230512	1150	16.17	20230308	0.64	N	090080	500	274 억	1394279	N	N	68	N	N
56	20240111	140700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	4	2	0.30	79864920	59638	49.43	1335	1348	1335	1735	935	1335	1339.26	2.54	-326	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	735	12.06	1.77	12	0.11	111.00	755.00	2000	20230512	-33.05	1150	20230308	16.43	1358	-1.40	20240103	1320	1.44	20240105	2000	-33.05	20230512	1150	16.43	20230308	0.64	N	090080	500	274 억	1394279	N	N	68	N	N
57	20240111	130658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	4	2	0.30	65016106	48521	40.22	1335	1348	1335	1735	935	1335	1340.11	2.54	778	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	735	12.06	1.77	12	0.09	111.00	755.00	2000	20230512	-33.05	1150	20230308	16.43	1358	-1.40	20240103	1320	1.44	20240105	2000	-33.05	20230512	1150	16.43	20230308	0.64	N	090080	500	274 억	1394279	N	N	68	N	N
58	20240111	120659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	4	2	0.30	51017308	38054	31.54	1335	1348	1335	1735	935	1335	1340.88	2.54	1579	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	735	12.06	1.77	12	0.07	111.00	755.00	2000	20230512	-33.05	1150	20230308	16.43	1358	-1.40	20240103	1320	1.44	20240105	2000	-33.05	20230512	1150	16.43	20230308	0.64	N	090080	500	274 억	1394279	N	N	68	N	N
59	20240111	110702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	4	2	0.30	42531509	31706	26.28	1335	1348	1335	1735	935	1335	1341.74	2.54	1526	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	735	12.06	1.77	12	0.06	111.00	755.00	2000	20230512	-33.05	1150	20230308	16.43	1358	-1.40	20240103	1320	1.44	20240105	2000	-33.05	20230512	1150	16.43	20230308	0.64	N	090080	500	274 억	1394279	N	N	68	N	N
60	20240111	100700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	4	2	0.30	37451830	27915	23.14	1335	1348	1335	1735	935	1335	1342.00	2.54	619	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	735	12.06	1.77	12	0.05	111.00	755.00	2000	20230512	-33.05	1150	20230308	16.43	1358	-1.40	20240103	1320	1.44	20240105	2000	-33.05	20230512	1150	16.43	20230308	0.64	N	090080	500	274 억	1394279	N	N	68	N	N
61	20240111	090659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1347	12	2	0.90	10187139	7599	6.30	1335	1347	1335	1735	935	1335	1341.90	2.54	-305	1356	1345	1340	1329	1324	1343	1327	275	400	500	880	1	1	54902259	740	12.14	1.78	12	0.01	111.00	755.00	2000	20230512	-32.65	1150	20230308	17.13	1358	-0.81	20240103	1320	2.05	20240105	2000	-32.65	20230512	1150	17.13	20230308	0.64	N	090080	500	274 억	1394279	N	N	68	N	N
62	20240110	160657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	0	3	0.00	162132218	120652	214.07	1339	1351	1335	1735	935	1335	1343.86	2.56	-14134	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	733	12.03	1.77	12	0.22	111.00	755.00	2000	20230512	-33.25	1140	20230104	17.11	1358	-1.69	20240103	1320	1.14	20240105	2000	-33.25	20230512	1150	16.09	20230308	0.63	N	090080	500	274 억	1408104	N	N	68	N	N
63	20240110	150659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	2	2	0.15	150814960	112181	199.04	1339	1351	1337	1735	935	1335	1344.46	2.56	-13189	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	734	12.05	1.77	12	0.20	111.00	755.00	2000	20230512	-33.15	1140	20230104	17.28	1358	-1.55	20240103	1320	1.29	20240105	2000	-33.15	20230512	1150	16.26	20230308	0.63	N	090080	500	274 억	1408104	N	N	72	N	N
64	20240110	140701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1342	7	2	0.52	137104592	101951	180.89	1339	1351	1339	1735	935	1335	1344.89	2.56	-8872	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	737	12.09	1.78	12	0.19	111.00	755.00	2000	20230512	-32.90	1140	20230104	17.72	1358	-1.18	20240103	1320	1.67	20240105	2000	-32.90	20230512	1150	16.70	20230308	0.63	N	090080	500	274 억	1408104	N	N	72	N	N
65	20240110	130658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	8	2	0.60	131469614	97750	173.43	1339	1351	1339	1735	935	1335	1345.04	2.56	-8554	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	737	12.10	1.78	12	0.18	111.00	755.00	2000	20230512	-32.85	1140	20230104	17.81	1358	-1.10	20240103	1320	1.74	20240105	2000	-32.85	20230512	1150	16.78	20230308	0.63	N	090080	500	274 억	1408104	N	N	72	N	N
66	20240110	120659	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1344	9	2	0.67	104869979	77913	138.24	1339	1351	1339	1735	935	1335	1346.11	2.56	1775	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	738	12.11	1.78	12	0.14	111.00	755.00	2000	20230512	-32.80	1140	20230104	17.89	1358	-1.03	20240103	1320	1.82	20240105	2000	-32.80	20230512	1150	16.87	20230308	0.63	N	090080	500	274 억	1408104	N	N	72	N	N
67	20240110	110658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1342	7	2	0.52	92379940	68607	121.73	1339	1351	1339	1735	935	1335	1346.65	2.56	1892	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	737	12.09	1.78	12	0.12	111.00	755.00	2000	20230512	-32.90	1140	20230104	17.72	1358	-1.18	20240103	1320	1.67	20240105	2000	-32.90	20230512	1150	16.70	20230308	0.63	N	090080	500	274 억	1408104	N	N	72	N	N
68	20240110	100657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	6	2	0.45	88538545	65743	116.64	1339	1351	1339	1735	935	1335	1346.89	2.56	1892	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	736	12.08	1.78	12	0.12	111.00	755.00	2000	20230512	-32.95	1140	20230104	17.63	1358	-1.25	20240103	1320	1.59	20240105	2000	-32.95	20230512	1150	16.61	20230308	0.63	N	090080	500	274 억	1408104	N	N	72	N	N
69	20240110	090656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1342	7	2	0.52	18459440	13726	24.35	1339	1350	1339	1735	935	1335	1345.48	2.56	3059	1340	1337	1333	1330	1326	1335	1328	275	400	500	880	1	1	54902259	737	12.09	1.78	12	0.03	111.00	755.00	2000	20230512	-32.90	1140	20230104	17.72	1358	-1.18	20240103	1320	1.67	20240105	2000	-32.90	20230512	1150	16.70	20230308	0.63	N	090080	500	274 억	1408104	N	N	72	N	N
70	20240109	160656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	1	2	0.07	74962139	56283	60.82	1336	1336	1329	1734	934	1334	1331.88	2.57	-2818	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	733	12.03	1.77	12	0.10	111.00	755.00	2000	20230512	-33.25	1135	20230103	17.62	1358	-1.69	20240103	1320	1.14	20240105	2000	-33.25	20230512	1150	16.09	20230308	0.62	N	090080	500	274 억	1413604	N	N	72	N	N
71	20240109	150657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1334	0	3	0.00	69826808	52434	56.66	1336	1336	1329	1734	934	1334	1331.71	2.57	-3180	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	732	12.02	1.77	12	0.10	111.00	755.00	2000	20230512	-33.30	1135	20230103	17.53	1358	-1.77	20240103	1320	1.06	20240105	2000	-33.30	20230512	1150	16.00	20230308	0.62	N	090080	500	274 억	1413604	N	N	106	N	N
72	20240109	140656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	-3	5	-0.22	60584500	45490	49.16	1336	1336	1329	1734	934	1334	1331.82	2.57	-2985	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	731	11.99	1.76	12	0.08	111.00	755.00	2000	20230512	-33.45	1135	20230103	17.27	1358	-1.99	20240103	1320	0.83	20240105	2000	-33.45	20230512	1150	15.74	20230308	0.62	N	090080	500	274 억	1413604	N	N	106	N	N
73	20240109	130656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	-2	5	-0.15	51946119	38999	42.15	1336	1336	1329	1734	934	1334	1331.99	2.57	-2863	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	731	12.00	1.76	12	0.07	111.00	755.00	2000	20230512	-33.40	1135	20230103	17.36	1358	-1.91	20240103	1320	0.91	20240105	2000	-33.40	20230512	1150	15.83	20230308	0.62	N	090080	500	274 억	1413604	N	N	106	N	N
74	20240109	120702	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1334	0	3	0.00	40686306	30551	33.02	1336	1336	1329	1734	934	1334	1331.75	2.57	-2220	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	732	12.02	1.77	12	0.06	111.00	755.00	2000	20230512	-33.30	1135	20230103	17.53	1358	-1.77	20240103	1320	1.06	20240105	2000	-33.30	20230512	1150	16.00	20230308	0.62	N	090080	500	274 억	1413604	N	N	106	N	N
75	20240109	110658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	-2	5	-0.15	32409249	24344	26.31	1336	1336	1329	1734	934	1334	1331.30	2.57	-2710	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	731	12.00	1.76	12	0.04	111.00	755.00	2000	20230512	-33.40	1135	20230103	17.36	1358	-1.91	20240103	1320	0.91	20240105	2000	-33.40	20230512	1150	15.83	20230308	0.62	N	090080	500	274 억	1413604	N	N	106	N	N
76	20240109	100657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	-4	5	-0.30	27251077	20469	22.12	1336	1336	1329	1734	934	1334	1331.33	2.57	-2799	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	730	11.98	1.76	12	0.04	111.00	755.00	2000	20230512	-33.50	1135	20230103	17.18	1358	-2.06	20240103	1320	0.76	20240105	2000	-33.50	20230512	1150	15.65	20230308	0.62	N	090080	500	274 억	1413604	N	N	106	N	N
77	20240109	090657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	2	2	0.15	2046752	1532	1.66	1336	1336	1336	1734	934	1334	1336.00	2.57	-1	1358	1346	1338	1326	1318	1342	1322	275	400	500	880	1	1	54902259	733	12.04	1.77	12	0.00	111.00	755.00	2000	20230512	-33.20	1135	20230103	17.71	1358	-1.62	20240103	1320	1.21	20240105	2000	-33.20	20230512	1150	16.17	20230308	0.62	N	090080	500	274 억	1413604	N	N	106	N	N
78	20240108	160656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1334	-4	5	-0.30	123925847	92472	73.22	1350	1350	1330	1739	937	1338	1340.32	2.57	2486	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	732	12.02	1.77	12	0.17	111.00	755.00	2000	20230512	-33.30	1135	20230103	17.53	1358	-1.77	20240103	1320	1.06	20240105	2000	-33.30	20230512	1150	16.00	20230308	0.62	N	090080	500	274 억	1411150	N	N	106	N	N
79	20240108	150657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1338	0	3	0.00	121623620	90747	71.85	1350	1350	1330	1739	937	1338	1340.44	2.57	2582	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	735	12.05	1.77	12	0.17	111.00	755.00	2000	20230512	-33.10	1135	20230103	17.89	1358	-1.47	20240103	1320	1.36	20240105	2000	-33.10	20230512	1150	16.35	20230308	0.62	N	090080	500	274 억	1411150	N	N	511	N	N
80	20240108	140656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	3	2	0.22	106297874	79271	62.77	1350	1350	1330	1739	937	1338	1341.23	2.57	2146	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	736	12.08	1.78	12	0.14	111.00	755.00	2000	20230512	-32.95	1135	20230103	18.15	1358	-1.25	20240103	1320	1.59	20240105	2000	-32.95	20230512	1150	16.61	20230308	0.62	N	090080	500	274 억	1411150	N	N	511	N	N
81	20240108	130655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	1	2	0.07	98242413	73259	58.01	1350	1350	1330	1739	937	1338	1341.35	2.57	2374	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	735	12.06	1.77	12	0.13	111.00	755.00	2000	20230512	-33.05	1135	20230103	17.97	1358	-1.40	20240103	1320	1.44	20240105	2000	-33.05	20230512	1150	16.43	20230308	0.62	N	090080	500	274 억	1411150	N	N	511	N	N
82	20240108	120656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	5	2	0.37	86424173	64436	51.02	1350	1350	1330	1739	937	1338	1341.64	2.57	2374	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	737	12.10	1.78	12	0.12	111.00	755.00	2000	20230512	-32.85	1135	20230103	18.33	1358	-1.10	20240103	1320	1.74	20240105	2000	-32.85	20230512	1150	16.78	20230308	0.62	N	090080	500	274 억	1411150	N	N	511	N	N
83	20240108	110657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1348	10	2	0.75	82469011	61487	48.69	1350	1350	1330	1739	937	1338	1341.66	2.57	1680	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	740	12.14	1.79	12	0.11	111.00	755.00	2000	20230512	-32.60	1135	20230103	18.77	1358	-0.74	20240103	1320	2.12	20240105	2000	-32.60	20230512	1150	17.22	20230308	0.62	N	090080	500	274 억	1411150	N	N	511	N	N
84	20240108	100657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-3	5	-0.22	36789352	27527	21.80	1350	1350	1330	1739	937	1338	1335.96	2.57	1393	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	733	12.03	1.77	12	0.05	111.00	755.00	2000	20230512	-33.25	1135	20230103	17.62	1358	-1.69	20240103	1320	1.14	20240105	2000	-33.25	20230512	1150	16.09	20230308	0.62	N	090080	500	274 억	1411150	N	N	511	N	N
85	20240108	090655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	11	2	0.82	23416618	17510	13.86	1350	1350	1330	1739	937	1338	1336.87	2.57	1251	1356	1346	1333	1323	1310	1352	1329	275	401	500	880	1	1	54902259	741	12.15	1.79	12	0.03	111.00	755.00	2000	20230512	-32.55	1135	20230103	18.85	1358	-0.66	20240103	1320	2.20	20240105	2000	-32.55	20230512	1150	17.30	20230308	0.62	N	090080	500	274 억	1411150	N	N	511	N	N
86	20240105	160655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1338	12	2	0.90	164238159	123011	124.39	1329	1343	1320	1723	929	1326	1335.44	2.55	8947	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	735	12.05	1.77	12	0.22	111.00	755.00	2000	20230512	-33.10	1135	20230103	17.89	1358	-1.47	20240103	1320	1.36	20240105	2000	-33.10	20230512	1150	16.35	20230308	0.61	N	090080	500	274 억	1399162	N	N	511	N	N
87	20240105	150656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1338	12	2	0.90	157842880	118230	119.55	1329	1343	1320	1723	929	1326	1335.35	2.55	8824	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	735	12.05	1.77	12	0.22	111.00	755.00	2000	20230512	-33.10	1135	20230103	17.89	1358	-1.47	20240103	1320	1.36	20240105	2000	-33.10	20230512	1150	16.35	20230308	0.61	N	090080	500	274 억	1399162	N	N	223	N	N
88	20240105	140653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	10	2	0.75	142548483	106762	107.95	1329	1343	1320	1723	929	1326	1335.54	2.55	6698	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	733	12.04	1.77	12	0.19	111.00	755.00	2000	20230512	-33.20	1135	20230103	17.71	1358	-1.62	20240103	1320	1.21	20240105	2000	-33.20	20230512	1150	16.17	20230308	0.61	N	090080	500	274 억	1399162	N	N	223	N	N
89	20240105	130655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	9	2	0.68	83080251	62235	62.93	1329	1342	1320	1723	929	1326	1335.53	2.55	2958	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	733	12.03	1.77	12	0.11	111.00	755.00	2000	20230512	-33.25	1135	20230103	17.62	1358	-1.69	20240103	1320	1.14	20240105	2000	-33.25	20230512	1150	16.09	20230308	0.61	N	090080	500	274 억	1399162	N	N	223	N	N
90	20240105	120654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	10	2	0.75	72127829	54040	54.64	1329	1342	1320	1723	929	1326	1335.37	2.55	1308	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	733	12.04	1.77	12	0.10	111.00	755.00	2000	20230512	-33.20	1135	20230103	17.71	1358	-1.62	20240103	1320	1.21	20240105	2000	-33.20	20230512	1150	16.17	20230308	0.61	N	090080	500	274 억	1399162	N	N	223	N	N
91	20240105	110653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	14	2	1.06	53199965	39891	40.34	1329	1342	1320	1723	929	1326	1334.44	2.55	1547	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	736	12.07	1.77	12	0.07	111.00	755.00	2000	20230512	-33.00	1135	20230103	18.06	1358	-1.33	20240103	1320	1.52	20240105	2000	-33.00	20230512	1150	16.52	20230308	0.61	N	090080	500	274 억	1399162	N	N	223	N	N
92	20240105	100657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1338	12	2	0.90	39362225	29543	29.87	1329	1342	1320	1723	929	1326	1333.31	2.55	1334	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	735	12.05	1.77	12	0.05	111.00	755.00	2000	20230512	-33.10	1135	20230103	17.89	1358	-1.47	20240103	1320	1.36	20240105	2000	-33.10	20230512	1150	16.35	20230308	0.61	N	090080	500	274 억	1399162	N	N	223	N	N
93	20240105	090654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-2	5	-0.15	10166032	7672	7.76	1329	1329	1320	1723	929	1326	1324.18	2.55	-695	1349	1337	1329	1317	1309	1333	1313	275	397	500	870	1	1	54902259	727	11.93	1.75	12	0.01	111.00	755.00	2000	20230512	-33.80	1135	20230103	16.65	1358	-2.50	20240103	1320	0.30	20240105	2000	-33.80	20230512	1150	15.13	20230308	0.61	N	090080	500	274 억	1399162	N	N	223	N	N
94	20240104	160651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1326	-20	5	-1.49	129341593	97332	67.90	1330	1341	1321	1749	943	1346	1328.83	2.56	-4530	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	728	11.95	1.76	12	0.18	111.00	755.00	2000	20230512	-33.70	1135	20230103	16.83	1358	-2.36	20240103	1321	0.38	20240104	2000	-33.70	20230512	1140	16.32	20230104	0.62	N	090080	500	274 억	1403510	N	N	223	N	N
95	20240104	150653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	-19	5	-1.41	125900379	94738	66.09	1330	1341	1321	1749	943	1346	1328.89	2.56	-4494	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	729	11.95	1.76	12	0.17	111.00	755.00	2000	20230512	-33.65	1135	20230103	16.92	1358	-2.28	20240103	1321	0.45	20240104	2000	-33.65	20230512	1140	16.40	20230104	0.62	N	090080	500	274 억	1403510	N	N	372	N	N
96	20240104	140653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1326	-20	5	-1.49	105602372	79450	55.43	1330	1341	1321	1749	943	1346	1329.12	2.56	-4200	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	728	11.95	1.76	12	0.14	111.00	755.00	2000	20230512	-33.70	1135	20230103	16.83	1358	-2.36	20240103	1321	0.38	20240104	2000	-33.70	20230512	1140	16.32	20230104	0.62	N	090080	500	274 억	1403510	N	N	372	N	N
97	20240104	130653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	-14	5	-1.04	82418562	61996	43.25	1330	1341	1321	1749	943	1346	1329.35	2.56	-5326	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	731	12.00	1.76	12	0.11	111.00	755.00	2000	20230512	-33.40	1135	20230103	17.36	1358	-1.91	20240103	1321	0.83	20240104	2000	-33.40	20230512	1140	16.84	20230104	0.62	N	090080	500	274 억	1403510	N	N	372	N	N
98	20240104	120651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	-15	5	-1.11	72576796	54597	38.09	1330	1341	1321	1749	943	1346	1329.25	2.56	-5095	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	731	11.99	1.76	12	0.10	111.00	755.00	2000	20230512	-33.45	1135	20230103	17.27	1358	-1.99	20240103	1321	0.76	20240104	2000	-33.45	20230512	1140	16.75	20230104	0.62	N	090080	500	274 억	1403510	N	N	372	N	N
99	20240104	110650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	-19	5	-1.41	62336252	46907	32.72	1330	1341	1321	1749	943	1346	1328.85	2.56	-4132	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	729	11.95	1.76	12	0.09	111.00	755.00	2000	20230512	-33.65	1135	20230103	16.92	1358	-2.28	20240103	1321	0.45	20240104	2000	-33.65	20230512	1140	16.40	20230104	0.62	N	090080	500	274 억	1403510	N	N	372	N	N
100	20240104	100650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-17	5	-1.26	31347372	23506	16.40	1330	1341	1328	1749	943	1346	1333.46	2.56	-4581	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	730	11.97	1.76	12	0.04	111.00	755.00	2000	20230512	-33.55	1135	20230103	17.09	1358	-2.14	20240103	1326	0.23	20240102	2000	-33.55	20230512	1140	16.58	20230104	0.62	N	090080	500	274 억	1403510	N	N	372	N	N
101	20240104	090654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1333	-13	5	-0.97	2836946	2126	1.48	1330	1341	1330	1749	943	1346	1332.95	2.56	-299	1372	1358	1344	1330	1316	1352	1324	275	403	500	880	1	1	54902259	732	12.01	1.77	12	0.00	111.00	755.00	2000	20230512	-33.35	1135	20230103	17.44	1358	-1.84	20240103	1326	0.53	20240102	2000	-33.35	20230512	1140	16.93	20230104	0.62	N	090080	500	274 억	1403510	N	N	372	N	N
102	20240103	160650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1346	-1	5	-0.07	192176721	143218	79.41	1358	1358	1330	1751	943	1347	1341.84	2.61	-29977	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	739	12.13	1.78	12	0.26	111.00	755.00	2000	20230512	-32.70	1135	20230103	18.59	1358	-0.88	20240103	1326	1.51	20240102	2000	-32.70	20230512	1135	18.59	20230103	0.63	N	090080	500	274 억	1435478	N	N	372	N	N
103	20240103	150649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1345	-2	5	-0.15	185217247	138045	76.54	1358	1358	1330	1751	943	1347	1341.71	2.61	-29137	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	738	12.12	1.78	12	0.25	111.00	755.00	2000	20230512	-32.75	1135	20230103	18.50	1358	-0.96	20240103	1326	1.43	20240102	2000	-32.75	20230512	1135	18.50	20230103	0.63	N	090080	500	274 억	1435478	N	N	0	N	N
104	20240103	140646	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	-8	5	-0.59	141656909	105532	58.51	1358	1358	1330	1751	943	1347	1342.31	2.61	-26557	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	735	12.06	1.77	12	0.19	111.00	755.00	2000	20230512	-33.05	1135	20230103	17.97	1358	-1.40	20240103	1326	0.98	20240102	2000	-33.05	20230512	1135	17.97	20230103	0.63	N	090080	500	274 억	1435478	N	N	0	N	N
105	20240103	130649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	-10	5	-0.74	131870505	98219	54.46	1358	1358	1330	1751	943	1347	1342.61	2.61	-26387	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	734	12.05	1.77	12	0.18	111.00	755.00	2000	20230512	-33.15	1135	20230103	17.80	1358	-1.55	20240103	1326	0.83	20240102	2000	-33.15	20230512	1135	17.80	20230103	0.63	N	090080	500	274 억	1435478	N	N	0	N	N
106	20240103	120651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	-11	5	-0.82	126499776	94201	52.23	1358	1358	1330	1751	943	1347	1342.87	2.61	-26376	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	733	12.04	1.77	12	0.17	111.00	755.00	2000	20230512	-33.20	1135	20230103	17.71	1358	-1.62	20240103	1326	0.75	20240102	2000	-33.20	20230512	1135	17.71	20230103	0.63	N	090080	500	274 억	1435478	N	N	0	N	N
107	20240103	110648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	-15	5	-1.11	111172493	82699	45.85	1358	1358	1330	1751	943	1347	1344.30	2.61	-26959	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	731	12.00	1.76	12	0.15	111.00	755.00	2000	20230512	-33.40	1135	20230103	17.36	1358	-1.91	20240103	1326	0.45	20240102	2000	-33.40	20230512	1135	17.36	20230103	0.63	N	090080	500	274 억	1435478	N	N	0	N	N
108	20240103	100648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-12	5	-0.89	89559968	66485	36.86	1358	1358	1330	1751	943	1347	1347.07	2.61	-27749	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	733	12.03	1.77	12	0.12	111.00	755.00	2000	20230512	-33.25	1135	20230103	17.62	1358	-1.69	20240103	1326	0.68	20240102	2000	-33.25	20230512	1135	17.62	20230103	0.63	N	090080	500	274 억	1435478	N	N	0	N	N
109	20240103	090648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1353	6	2	0.45	15769742	11659	6.46	1358	1358	1350	1751	943	1347	1352.61	2.61	1356	1363	1354	1340	1331	1317	1359	1336	275	404	500	880	1	1	54902259	743	12.19	1.79	12	0.02	111.00	755.00	2000	20230512	-32.35	1135	20230103	19.21	1358	-0.37	20240103	1326	2.04	20240102	2000	-32.35	20230512	1135	19.21	20230103	0.63	N	090080	500	274 억	1435478	N	N	0	N	N
110	20240102	160647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1347	20	2	1.51	238599016	178140	145.96	1327	1349	1326	1725	929	1327	1339.39	2.57	18535	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	740	12.14	1.78	12	0.32	111.00	755.00	2000	20230512	-32.65	1135	20230103	18.68	1349	-0.15	20240102	1326	1.58	20240102	2000	-32.65	20230512	1135	18.68	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N
111	20240102	150647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	14	2	1.06	216944045	162035	132.77	1327	1349	1326	1725	929	1327	1338.87	2.57	17590	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	736	12.08	1.78	12	0.30	111.00	755.00	2000	20230512	-32.95	1135	20230103	18.15	1349	-0.59	20240102	1326	1.13	20240102	2000	-32.95	20230512	1135	18.15	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N
112	20240102	140648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	16	2	1.21	200924665	150103	122.99	1327	1349	1326	1725	929	1327	1338.58	2.57	15857	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	737	12.10	1.78	12	0.27	111.00	755.00	2000	20230512	-32.85	1135	20230103	18.33	1349	-0.44	20240102	1326	1.28	20240102	2000	-32.85	20230512	1135	18.33	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N
113	20240102	130644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1345	18	2	1.36	182020110	136028	111.46	1327	1349	1326	1725	929	1327	1338.11	2.57	13915	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	738	12.12	1.78	12	0.25	111.00	755.00	2000	20230512	-32.75	1135	20230103	18.50	1349	-0.30	20240102	1326	1.43	20240102	2000	-32.75	20230512	1135	18.50	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N
114	20240102	120644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1344	17	2	1.28	163592657	122322	100.23	1327	1349	1326	1725	929	1327	1337.39	2.57	12342	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	738	12.11	1.78	12	0.22	111.00	755.00	2000	20230512	-32.80	1135	20230103	18.41	1349	-0.37	20240102	1326	1.36	20240102	2000	-32.80	20230512	1135	18.41	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N
115	20240102	110644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	10	2	0.75	135603619	101451	83.13	1327	1349	1326	1725	929	1327	1336.64	2.57	11737	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	734	12.05	1.77	12	0.18	111.00	755.00	2000	20230512	-33.15	1135	20230103	17.80	1349	-0.89	20240102	1326	0.83	20240102	2000	-33.15	20230512	1135	17.80	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N
116	20240102	100636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	0	3	0.00	44107401	33218	27.22	1327	1332	1326	1725	929	1327	1327.82	2.57	8290	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	729	11.95	1.76	12	0.06	111.00	755.00	2000	20230512	-33.65	1135	20230103	16.92	1332	-0.38	20240102	1326	0.08	20240102	2000	-33.65	20230512	1135	16.92	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N
117	20240102	090629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1327	0	3	0.00	0	0	0.00	0	0	0	1725	929	1327	0.00	2.57	0	1377	1352	1324	1299	1271	1364	1311	275	398	500	870	1	1	54902259	729	11.95	1.76	12	0.00	111.00	755.00	2000	20230512	-33.65	1135	20230103	16.92	0	0.00	0	0	0.00	0	2000	-33.65	20230512	1135	16.92	20230103	0.63	N	090080	500	274 억	1413331	N	N	11	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History