KissMeData/143210/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120852	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	1942870	668	11.21	2930	2930	2905	3780	2040	2910	2908.49	0.16	-158	3056	2982	2941	2867	2826	2962	2847	109	870	500	2090	5	1	21875747	635	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	3180	-8.65	20240119	2775	4.68	20240117	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	34079	N	N	17	N	N
3	20240123	110848	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	1361870	468	7.85	2930	2930	2905	3780	2040	2910	2909.98	0.16	-99	3056	2982	2941	2867	2826	2962	2847	109	870	500	2090	5	1	21875747	635	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	3180	-8.65	20240119	2775	4.68	20240117	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	34079	N	N	17	N	N
4	20240123	100849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	742425	255	4.28	2930	2930	2905	3780	2040	2910	2911.47	0.16	-35	3056	2982	2941	2867	2826	2962	2847	109	870	500	2090	5	1	21875747	635	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	3180	-8.65	20240119	2775	4.68	20240117	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	34079	N	N	17	N	N
5	20240123	090849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	5855	2	0.03	2930	2930	2925	3780	2040	2910	2927.50	0.16	0	3056	2982	2941	2867	2826	2962	2847	109	870	500	2090	5	1	21875747	640	-0.87	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.85	2750	20230411	6.36	3180	-8.02	20240119	2775	5.41	20240117	4230	-30.85	20230209	2750	6.36	20230411	N	143210	500	109 억	34079	N	N	17	N	N
6	20240119	160843	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	45	2	1.55	152892130	50339	647.45	2900	3180	2895	3760	2030	2895	3037.25	0.17	1359	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	643	-0.88	0.35	12	0.23	-3343.00	8461.00	4230	20230209	-30.50	2750	20230411	6.91	3180	-7.55	20240119	2775	5.95	20240117	4230	-30.50	20230209	2750	6.91	20230411	N	143210	500	109 억	37183	N	N	13	N	N
7	20240119	150846	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	65	2	2.25	149012825	49020	630.48	2900	3180	2895	3760	2030	2895	3039.84	0.17	2278	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	648	-0.89	0.35	12	0.22	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	3180	-6.92	20240119	2775	6.67	20240117	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	37183	N	N	10	N	N
8	20240119	140844	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	70	2	2.42	141359625	46435	597.23	2900	3180	2895	3760	2030	2895	3044.25	0.17	3363	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	649	-0.89	0.35	12	0.21	-3343.00	8461.00	4230	20230209	-29.91	2750	20230411	7.82	3180	-6.76	20240119	2775	6.85	20240117	4230	-29.91	20230209	2750	7.82	20230411	N	143210	500	109 억	37183	N	N	10	N	N
9	20240119	130844	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	95	2	3.28	134977670	44297	569.74	2900	3180	2895	3760	2030	2895	3047.11	0.17	3364	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	654	-0.89	0.35	12	0.20	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3180	-5.97	20240119	2775	7.75	20240117	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	37183	N	N	10	N	N
10	20240119	120848	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	100	2	3.45	134840130	44251	569.14	2900	3180	2895	3760	2030	2895	3047.17	0.17	3364	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	655	-0.90	0.35	12	0.20	-3343.00	8461.00	4230	20230209	-29.20	2750	20230411	8.91	3180	-5.82	20240119	2775	7.93	20240117	4230	-29.20	20230209	2750	8.91	20230411	N	143210	500	109 억	37183	N	N	10	N	N
11	20240119	110847	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	95	2	3.28	121191720	39709	510.73	2900	3180	2895	3760	2030	2895	3052.00	0.17	2032	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	654	-0.89	0.35	12	0.18	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3180	-5.97	20240119	2775	7.75	20240117	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	37183	N	N	10	N	N
12	20240119	100851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	110	2	3.80	113981865	37305	479.81	2900	3180	2895	3760	2030	2895	3055.40	0.17	1123	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	657	-0.90	0.36	12	0.17	-3343.00	8461.00	4230	20230209	-28.96	2750	20230411	9.27	3180	-5.50	20240119	2775	8.29	20240117	4230	-28.96	20230209	2750	9.27	20230411	N	143210	500	109 억	37183	N	N	10	N	N
13	20240119	090844	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	95	2	3.28	15827545	5227	67.23	2900	3070	2895	3760	2030	2895	3028.04	0.17	-60	2965	2930	2865	2830	2765	2947	2847	109	865	500	2080	5	1	21875747	654	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3080	-2.92	20240111	2775	7.75	20240117	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	37183	N	N	10	N	N
14	20240118	160842	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	45	2	1.58	22220185	7775	43.53	2825	2900	2800	3705	1995	2850	2857.90	0.17	-77	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	633	-0.87	0.34	12	0.04	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	3080	-6.01	20240111	2775	4.32	20240117	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37275	N	N	10	N	N
15	20240118	150843	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	30	2	1.05	17660470	6197	34.69	2825	2900	2800	3705	1995	2850	2849.84	0.17	-2	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	630	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-31.91	2750	20230411	4.73	3080	-6.49	20240111	2775	3.78	20240117	4230	-31.91	20230209	2750	4.73	20230411	N	143210	500	109 억	37275	N	N	13	N	N
16	20240118	140844	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	16786420	5890	32.97	2825	2900	2800	3705	1995	2850	2849.99	0.17	5	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	626	-0.86	0.34	12	0.03	-3343.00	8461.00	4230	20230209	-32.39	2750	20230411	4.00	3080	-7.14	20240111	2775	3.06	20240117	4230	-32.39	20230209	2750	4.00	20230411	N	143210	500	109 억	37275	N	N	13	N	N
17	20240118	130841	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	5	2	0.18	6701035	2353	13.17	2825	2900	2800	3705	1995	2850	2847.87	0.17	2	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	625	-0.85	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.51	2750	20230411	3.82	3080	-7.31	20240111	2775	2.88	20240117	4230	-32.51	20230209	2750	3.82	20230411	N	143210	500	109 억	37275	N	N	13	N	N
18	20240118	120845	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	20	2	0.70	5934895	2086	11.68	2825	2900	2800	3705	1995	2850	2845.11	0.17	4	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	628	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.15	2750	20230411	4.36	3080	-6.82	20240111	2775	3.42	20240117	4230	-32.15	20230209	2750	4.36	20230411	N	143210	500	109 억	37275	N	N	13	N	N
19	20240118	110845	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	15	2	0.53	5683675	1998	11.19	2825	2900	2800	3705	1995	2850	2844.68	0.17	4	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	627	-0.86	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-32.27	2750	20230411	4.18	3080	-6.98	20240111	2775	3.24	20240117	4230	-32.27	20230209	2750	4.18	20230411	N	143210	500	109 억	37275	N	N	13	N	N
20	20240118	100841	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	45	2	1.58	4193155	1478	8.27	2825	2900	2800	3705	1995	2850	2837.05	0.17	6	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	633	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.56	2750	20230411	5.27	3080	-6.01	20240111	2775	4.32	20240117	4230	-31.56	20230209	2750	5.27	20230411	N	143210	500	109 억	37275	N	N	13	N	N
21	20240118	090841	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-25	5	-0.88	655400	232	1.30	2825	2825	2825	3705	1995	2850	2825.00	0.17	-9	2900	2875	2825	2800	2750	2887	2812	109	855	500	2050	5	1	21875747	618	-0.85	0.33	12	0.00	-3343.00	8461.00	4230	20230209	-33.22	2750	20230411	2.73	3080	-8.28	20240111	2775	1.80	20240117	4230	-33.22	20230209	2750	2.73	20230411	N	143210	500	109 억	37275	N	N	13	N	N
22	20240117	160840	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	45	2	1.60	50118765	17863	84.24	2830	2850	2775	3645	1965	2805	2805.73	0.17	-4509	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	623	-0.85	0.34	12	0.08	-3343.00	8461.00	4230	20230209	-32.62	2750	20230411	3.64	3080	-7.47	20240111	2775	2.70	20240117	4230	-32.62	20230209	2750	3.64	20230411	N	143210	500	109 억	37071	N	N	13	N	N
23	20240117	150843	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-25	5	-0.89	44790065	15987	75.39	2830	2850	2775	3645	1965	2805	2801.66	0.17	-4380	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	608	-0.83	0.33	12	0.07	-3343.00	8461.00	4230	20230209	-34.28	2750	20230411	1.09	3080	-9.74	20240111	2775	0.18	20240117	4230	-34.28	20230209	2750	1.09	20230411	N	143210	500	109 억	37071	N	N	28	N	N
24	20240117	140840	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-15	5	-0.53	38636665	13776	64.96	2830	2850	2790	3645	1965	2805	2804.64	0.17	-3003	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	610	-0.83	0.33	12	0.06	-3343.00	8461.00	4230	20230209	-34.04	2750	20230411	1.45	3080	-9.42	20240111	2790	0.00	20240117	4230	-34.04	20230209	2750	1.45	20230411	N	143210	500	109 억	37071	N	N	28	N	N
25	20240117	130840	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	10	2	0.36	25403665	9050	42.68	2830	2850	2800	3645	1965	2805	2807.03	0.17	-1788	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	616	-0.84	0.33	12	0.04	-3343.00	8461.00	4230	20230209	-33.45	2750	20230411	2.36	3080	-8.60	20240111	2800	0.54	20240117	4230	-33.45	20230209	2750	2.36	20230411	N	143210	500	109 억	37071	N	N	28	N	N
26	20240117	120842	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	5	2	0.18	18621400	6629	31.26	2830	2850	2800	3645	1965	2805	2809.08	0.17	-1803	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	615	-0.84	0.33	12	0.03	-3343.00	8461.00	4230	20230209	-33.57	2750	20230411	2.18	3080	-8.77	20240111	2800	0.36	20240117	4230	-33.57	20230209	2750	2.18	20230411	N	143210	500	109 억	37071	N	N	28	N	N
27	20240117	110842	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	10	2	0.36	14090910	5016	23.65	2830	2850	2800	3645	1965	2805	2809.19	0.17	-1318	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	616	-0.84	0.33	12	0.02	-3343.00	8461.00	4230	20230209	-33.45	2750	20230411	2.36	3080	-8.60	20240111	2800	0.54	20240117	4230	-33.45	20230209	2750	2.36	20230411	N	143210	500	109 억	37071	N	N	28	N	N
28	20240117	100839	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	0	3	0.00	8077340	2879	13.58	2830	2830	2800	3645	1965	2805	2805.61	0.17	-827	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	614	-0.84	0.33	12	0.01	-3343.00	8461.00	4230	20230209	-33.69	2750	20230411	2.00	3080	-8.93	20240111	2800	0.18	20240117	4230	-33.69	20230209	2750	2.00	20230411	N	143210	500	109 억	37071	N	N	28	N	N
29	20240117	090843	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	20	2	0.71	661220	234	1.10	2830	2830	2810	3645	1965	2805	2825.73	0.17	-76	2971	2887	2846	2762	2721	2867	2742	109	840	500	2010	5	1	21875747	618	-0.85	0.33	12	0.00	-3343.00	8461.00	4230	20230209	-33.22	2750	20230411	2.73	3080	-8.28	20240111	2805	0.71	20240116	4230	-33.22	20230209	2750	2.73	20230411	N	143210	500	109 억	37071	N	N	28	N	N
30	20240116	160839	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	-100	5	-3.44	60450560	21205	81.66	2930	2930	2805	3775	2035	2905	2850.78	0.17	624	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	614	-0.84	0.33	12	0.10	-3343.00	8461.00	4230	20230209	-33.69	2750	20230411	2.00	3080	-8.93	20240111	2805	0.00	20240116	4230	-33.69	20230209	2750	2.00	20230411	N	143210	500	109 억	36489	N	N	28	N	N
31	20240116	150837	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-30	5	-1.03	47143875	16467	63.41	2930	2930	2820	3775	2035	2905	2862.93	0.17	3487	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	629	-0.86	0.34	12	0.08	-3343.00	8461.00	4230	20230209	-32.03	2750	20230411	4.55	3080	-6.66	20240111	2820	1.95	20240116	4230	-32.03	20230209	2750	4.55	20230411	N	143210	500	109 억	36489	N	N	30	N	N
32	20240116	140840	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-55	5	-1.89	40446145	14111	54.34	2930	2930	2820	3775	2035	2905	2866.28	0.17	3989	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	623	-0.85	0.34	12	0.06	-3343.00	8461.00	4230	20230209	-32.62	2750	20230411	3.64	3080	-7.47	20240111	2820	1.06	20240116	4230	-32.62	20230209	2750	3.64	20230411	N	143210	500	109 억	36489	N	N	30	N	N
33	20240116	130841	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	5	2	0.17	12433550	4280	16.48	2930	2930	2870	3775	2035	2905	2905.04	0.17	-80	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	637	-0.87	0.34	12	0.02	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	3080	-5.52	20240111	2870	1.39	20240116	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	36489	N	N	30	N	N
34	20240116	120839	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	5	2	0.17	8847910	3039	11.70	2930	2930	2910	3775	2035	2905	2911.45	0.17	-79	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	3080	-5.52	20240111	2890	0.69	20240102	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	36489	N	N	30	N	N
35	20240116	110837	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	5	2	0.17	6693995	2299	8.85	2930	2930	2910	3775	2035	2905	2911.70	0.17	-54	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	3080	-5.52	20240111	2890	0.69	20240102	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	36489	N	N	30	N	N
36	20240116	100837	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	10	2	0.34	6169495	2119	8.16	2930	2930	2910	3775	2035	2905	2911.51	0.17	-46	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	638	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.09	2750	20230411	6.00	3080	-5.36	20240111	2890	0.87	20240102	4230	-31.09	20230209	2750	6.00	20230411	N	143210	500	109 억	36489	N	N	30	N	N
37	20240116	090836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	5	2	0.17	108390	37	0.14	2930	2930	2910	3775	2035	2905	2929.46	0.17	-4	3051	2977	2941	2867	2831	2960	2850	109	870	500	2090	5	1	21875747	637	-0.87	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	3080	-5.52	20240111	2890	0.69	20240102	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	36489	N	N	30	N	N
38	20240115	160836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-110	5	-3.65	76072235	25867	504.03	3015	3015	2905	3915	2115	3015	2940.90	0.17	-74	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	635	-0.87	0.34	12	0.12	-3343.00	8461.00	4230	20230209	-31.32	2750	20230411	5.64	3080	-5.68	20240111	2890	0.52	20240102	4230	-31.32	20230209	2750	5.64	20230411	N	143210	500	109 억	36258	N	N	30	N	N
39	20240115	150836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-25	5	-0.83	40382080	13681	266.58	3015	3015	2940	3915	2115	3015	2951.69	0.17	-201	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	654	-0.89	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3080	-2.92	20240111	2890	3.46	20240102	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	36258	N	N	29	N	N
40	20240115	140836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-25	5	-0.83	38272160	12972	252.77	3015	3015	2940	3915	2115	3015	2950.37	0.17	-95	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	654	-0.89	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3080	-2.92	20240111	2890	3.46	20240102	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	36258	N	N	29	N	N
41	20240115	130835	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-20	5	-0.66	37775480	12806	249.53	3015	3015	2940	3915	2115	3015	2949.83	0.17	26	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	655	-0.90	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-29.20	2750	20230411	8.91	3080	-2.76	20240111	2890	3.63	20240102	4230	-29.20	20230209	2750	8.91	20230411	N	143210	500	109 억	36258	N	N	29	N	N
42	20240115	120836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-20	5	-0.66	37763500	12802	249.45	3015	3015	2940	3915	2115	3015	2949.81	0.17	26	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	655	-0.90	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-29.20	2750	20230411	8.91	3080	-2.76	20240111	2890	3.63	20240102	4230	-29.20	20230209	2750	8.91	20230411	N	143210	500	109 억	36258	N	N	29	N	N
43	20240115	110835	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-65	5	-2.16	37587805	12743	248.30	3015	3015	2940	3915	2115	3015	2949.68	0.17	60	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	645	-0.88	0.35	12	0.06	-3343.00	8461.00	4230	20230209	-30.26	2750	20230411	7.27	3080	-4.22	20240111	2890	2.08	20240102	4230	-30.26	20230209	2750	7.27	20230411	N	143210	500	109 억	36258	N	N	29	N	N
44	20240115	100833	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-35	5	-1.16	17880640	6048	117.85	3015	3015	2945	3915	2115	3015	2956.46	0.17	23	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	652	-0.89	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	3080	-3.25	20240111	2890	3.11	20240102	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	36258	N	N	29	N	N
45	20240115	090835	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-55	5	-1.82	3118145	1044	20.34	3015	3015	2960	3915	2115	3015	2986.73	0.17	28	3051	3032	3021	3002	2991	3027	2997	109	900	500	2170	5	1	21875747	648	-0.89	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-30.02	2750	20230411	7.64	3080	-3.90	20240111	2890	2.42	20240102	4230	-30.02	20230209	2750	7.64	20230411	N	143210	500	109 억	36258	N	N	29	N	N
46	20240112	160846	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-5	5	-0.17	15513860	5131	106.76	3040	3040	3010	3925	2115	3020	3023.55	0.17	-70	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	660	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.72	2750	20230411	9.64	3080	-2.11	20240111	2890	4.33	20240102	4230	-28.72	20230209	2750	9.64	20230411	N	143210	500	109 억	36328	N	N	29	N	N
47	20240112	150834	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-5	5	-0.17	13910825	4599	95.69	3040	3040	3015	3925	2115	3020	3024.75	0.17	-58	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	660	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.72	2750	20230411	9.64	3080	-2.11	20240111	2890	4.33	20240102	4230	-28.72	20230209	2750	9.64	20230411	N	143210	500	109 억	36328	N	N	43	N	N
48	20240112	140832	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-5	5	-0.17	12783215	4225	87.91	3040	3040	3015	3925	2115	3020	3025.61	0.17	-44	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	660	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.72	2750	20230411	9.64	3080	-2.11	20240111	2890	4.33	20240102	4230	-28.72	20230209	2750	9.64	20230411	N	143210	500	109 억	36328	N	N	43	N	N
49	20240112	130828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	10	2	0.33	10819435	3575	74.39	3040	3040	3015	3925	2115	3020	3026.42	0.17	-44	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	663	-0.91	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.37	2750	20230411	10.18	3080	-1.62	20240111	2890	4.84	20240102	4230	-28.37	20230209	2750	10.18	20230411	N	143210	500	109 억	36328	N	N	43	N	N
50	20240112	120833	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	10	2	0.33	10343755	3418	71.12	3040	3040	3015	3925	2115	3020	3026.26	0.17	-44	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	663	-0.91	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.37	2750	20230411	10.18	3080	-1.62	20240111	2890	4.84	20240102	4230	-28.37	20230209	2750	10.18	20230411	N	143210	500	109 억	36328	N	N	43	N	N
51	20240112	110828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	10	2	0.33	5152185	1703	35.43	3040	3040	3020	3925	2115	3020	3025.36	0.17	-42	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	663	-0.91	0.36	12	0.01	-3343.00	8461.00	4230	20230209	-28.37	2750	20230411	10.18	3080	-1.62	20240111	2890	4.84	20240102	4230	-28.37	20230209	2750	10.18	20230411	N	143210	500	109 억	36328	N	N	43	N	N
52	20240112	100829	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	15	2	0.50	2482410	819	17.04	3040	3040	3020	3925	2115	3020	3031.03	0.17	-42	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	664	-0.91	0.36	12	0.00	-3343.00	8461.00	4230	20230209	-28.25	2750	20230411	10.36	3080	-1.46	20240111	2890	5.02	20240102	4230	-28.25	20230209	2750	10.36	20230411	N	143210	500	109 억	36328	N	N	43	N	N
53	20240112	090831	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	15	2	0.50	677915	223	4.64	3040	3040	3035	3925	2115	3020	3039.98	0.17	-2	3100	3060	3040	3000	2980	3050	2990	109	905	500	2170	5	1	21875747	664	-0.91	0.36	12	0.00	-3343.00	8461.00	4230	20230209	-28.25	2750	20230411	10.36	3080	-1.46	20240111	2890	5.02	20240102	4230	-28.25	20230209	2750	10.36	20230411	N	143210	500	109 억	36328	N	N	43	N	N
54	20240111	160825	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-50	5	-1.63	14631300	4806	26.53	3045	3080	3020	3990	2150	3070	3050.18	0.17	36	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	661	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.61	2750	20230411	9.82	3080	-1.95	20240111	2890	4.50	20240102	4230	-28.61	20230209	2750	9.82	20230411	N	143210	500	109 억	36329	N	N	43	N	N
55	20240111	150831	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-35	5	-1.14	9389310	3073	16.96	3045	3080	3035	3990	2150	3070	3055.42	0.17	43	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	664	-0.91	0.36	12	0.01	-3343.00	8461.00	4230	20230209	-28.25	2750	20230411	10.36	3080	-1.46	20240111	2890	5.02	20240102	4230	-28.25	20230209	2750	10.36	20230411	N	143210	500	109 억	36329	N	N	44	N	N
56	20240111	140828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-15	5	-0.49	7497115	2451	13.53	3045	3080	3040	3990	2150	3070	3058.80	0.17	61	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	668	-0.91	0.36	12	0.01	-3343.00	8461.00	4230	20230209	-27.78	2750	20230411	11.09	3080	-0.81	20240111	2890	5.71	20240102	4230	-27.78	20230209	2750	11.09	20230411	N	143210	500	109 억	36329	N	N	44	N	N
57	20240111	130826	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	-10	5	-0.33	7478785	2445	13.49	3045	3080	3040	3990	2150	3070	3058.81	0.17	64	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	669	-0.92	0.36	12	0.01	-3343.00	8461.00	4230	20230209	-27.66	2750	20230411	11.27	3080	-0.65	20240111	2890	5.88	20240102	4230	-27.66	20230209	2750	11.27	20230411	N	143210	500	109 억	36329	N	N	44	N	N
58	20240111	120826	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-15	5	-0.49	6287350	2055	11.34	3045	3080	3040	3990	2150	3070	3059.54	0.17	67	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	668	-0.91	0.36	12	0.01	-3343.00	8461.00	4230	20230209	-27.78	2750	20230411	11.09	3080	-0.81	20240111	2890	5.71	20240102	4230	-27.78	20230209	2750	11.09	20230411	N	143210	500	109 억	36329	N	N	44	N	N
59	20240111	110828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	-15	5	-0.49	6036930	1973	10.89	3045	3080	3040	3990	2150	3070	3059.77	0.17	56	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	668	-0.91	0.36	12	0.01	-3343.00	8461.00	4230	20230209	-27.78	2750	20230411	11.09	3080	-0.81	20240111	2890	5.71	20240102	4230	-27.78	20230209	2750	11.09	20230411	N	143210	500	109 억	36329	N	N	44	N	N
60	20240111	100827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	-5	5	-0.16	4280435	1399	7.72	3045	3080	3040	3990	2150	3070	3059.64	0.17	50	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	670	-0.92	0.36	12	0.01	-3343.00	8461.00	4230	20230209	-27.54	2750	20230411	11.45	3080	-0.49	20240111	2890	6.06	20240102	4230	-27.54	20230209	2750	11.45	20230411	N	143210	500	109 억	36329	N	N	44	N	N
61	20240111	090827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	5	2	0.16	235780	77	0.42	3045	3080	3045	3990	2150	3070	3062.08	0.17	0	3113	3091	3053	3031	2993	3102	3042	109	920	500	2210	5	1	21875747	673	-0.92	0.36	12	0.00	-3343.00	8461.00	4230	20230209	-27.30	2750	20230411	11.82	3080	-0.16	20240111	2890	6.40	20240102	4230	-27.30	20230209	2750	11.82	20230411	N	143210	500	109 억	36329	N	N	44	N	N
62	20240110	160824	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	55	2	1.82	55081820	18109	177.07	3015	3075	3015	3915	2115	3015	3041.68	0.17	30	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	672	-0.92	0.36	12	0.08	-3343.00	8461.00	4230	20230209	-27.42	2750	20230411	11.64	3075	-0.16	20240110	2890	6.23	20240102	4230	-27.42	20230209	2750	11.64	20230411	N	143210	500	109 억	36298	N	N	44	N	N
63	20240110	150826	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	60	2	1.99	51861445	17060	166.81	3015	3075	3015	3915	2115	3015	3039.94	0.17	117	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	673	-0.92	0.36	12	0.08	-3343.00	8461.00	4230	20230209	-27.30	2750	20230411	11.82	3075	0.00	20240110	2890	6.40	20240102	4230	-27.30	20230209	2750	11.82	20230411	N	143210	500	109 억	36298	N	N	23	N	N
64	20240110	140828	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	30	2	1.00	30233920	9972	97.51	3015	3050	3015	3915	2115	3015	3031.88	0.17	123	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	666	-0.91	0.36	12	0.05	-3343.00	8461.00	4230	20230209	-28.01	2750	20230411	10.73	3050	-0.16	20240110	2890	5.36	20240102	4230	-28.01	20230209	2750	10.73	20230411	N	143210	500	109 억	36298	N	N	23	N	N
65	20240110	130825	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	25	2	0.83	29114005	9604	93.91	3015	3050	3015	3915	2115	3015	3031.45	0.17	121	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	665	-0.91	0.36	12	0.04	-3343.00	8461.00	4230	20230209	-28.13	2750	20230411	10.55	3050	-0.33	20240110	2890	5.19	20240102	4230	-28.13	20230209	2750	10.55	20230411	N	143210	500	109 억	36298	N	N	23	N	N
66	20240110	120826	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	25	2	0.83	19824435	6541	63.96	3015	3050	3015	3915	2115	3015	3030.80	0.17	120	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	665	-0.91	0.36	12	0.03	-3343.00	8461.00	4230	20230209	-28.13	2750	20230411	10.55	3050	-0.33	20240110	2890	5.19	20240102	4230	-28.13	20230209	2750	10.55	20230411	N	143210	500	109 억	36298	N	N	23	N	N
67	20240110	110825	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	15	2	0.50	12995640	4289	41.94	3015	3050	3015	3915	2115	3015	3029.99	0.17	121	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	663	-0.91	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.37	2750	20230411	10.18	3050	-0.66	20240110	2890	4.84	20240102	4230	-28.37	20230209	2750	10.18	20230411	N	143210	500	109 억	36298	N	N	23	N	N
68	20240110	100824	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	15	2	0.50	11370035	3752	36.69	3015	3050	3015	3915	2115	3015	3030.39	0.17	121	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	663	-0.91	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.37	2750	20230411	10.18	3050	-0.66	20240110	2890	4.84	20240102	4230	-28.37	20230209	2750	10.18	20230411	N	143210	500	109 억	36298	N	N	23	N	N
69	20240110	090824	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	20	2	0.66	42265	14	0.14	3015	3035	3015	3915	2115	3015	3018.93	0.17	-1	3055	3035	3005	2985	2955	3020	2970	109	900	500	2170	5	1	21875747	664	-0.91	0.36	12	0.00	-3343.00	8461.00	4230	20230209	-28.25	2750	20230411	10.36	3035	0.00	20240110	2890	5.02	20240102	4230	-28.25	20230209	2750	10.36	20230411	N	143210	500	109 억	36298	N	N	23	N	N
70	20240109	160822	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	35	2	1.17	30673140	10227	130.76	3025	3025	2975	3870	2090	2980	2999.23	0.17	-238	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	660	-0.90	0.36	12	0.05	-3343.00	8461.00	4230	20230209	-28.72	2750	20230411	9.64	3025	0.00	20240105	2890	4.33	20240102	4230	-28.72	20230209	2750	9.64	20230411	N	143210	500	109 억	36311	N	N	23	N	N
71	20240109	150823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	40	2	1.34	26511655	8845	113.09	3025	3025	2975	3870	2090	2980	2997.36	0.17	-25	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	661	-0.90	0.36	12	0.04	-3343.00	8461.00	4230	20230209	-28.61	2750	20230411	9.82	3025	0.00	20240105	2890	4.50	20240102	4230	-28.61	20230209	2750	9.82	20230411	N	143210	500	109 억	36311	N	N	51	N	N
72	20240109	140823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	45	2	1.51	25125625	8386	107.22	3025	3025	2975	3870	2090	2980	2996.14	0.17	-24	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	662	-0.90	0.36	12	0.04	-3343.00	8461.00	4230	20230209	-28.49	2750	20230411	10.00	3025	0.00	20240105	2890	4.67	20240102	4230	-28.49	20230209	2750	10.00	20230411	N	143210	500	109 억	36311	N	N	51	N	N
73	20240109	130823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	25	2	0.84	16284815	5453	69.72	3025	3025	2975	3870	2090	2980	2986.40	0.17	-9	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	657	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.96	2750	20230411	9.27	3025	0.00	20240105	2890	3.98	20240102	4230	-28.96	20230209	2750	9.27	20230411	N	143210	500	109 억	36311	N	N	51	N	N
74	20240109	120829	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	25	2	0.84	16128615	5401	69.06	3025	3025	2975	3870	2090	2980	2986.23	0.17	-9	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	657	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.96	2750	20230411	9.27	3025	0.00	20240105	2890	3.98	20240102	4230	-28.96	20230209	2750	9.27	20230411	N	143210	500	109 억	36311	N	N	51	N	N
75	20240109	110825	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	25	2	0.84	14816100	4964	63.47	3025	3025	2975	3870	2090	2980	2984.71	0.17	-9	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	657	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.96	2750	20230411	9.27	3025	0.00	20240105	2890	3.98	20240102	4230	-28.96	20230209	2750	9.27	20230411	N	143210	500	109 억	36311	N	N	51	N	N
76	20240109	100823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	6820555	2288	29.25	3025	3025	2980	3870	2090	2980	2981.01	0.17	-8	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	653	-0.89	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.43	2750	20230411	8.55	3025	0.00	20240105	2890	3.29	20240102	4230	-29.43	20230209	2750	8.55	20230411	N	143210	500	109 억	36311	N	N	51	N	N
77	20240109	090824	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	45	2	1.51	114850	38	0.49	3025	3025	3015	3870	2090	2980	3022.37	0.17	-7	3046	3012	2976	2942	2906	3030	2960	109	890	500	2140	5	1	21875747	662	-0.90	0.36	12	0.00	-3343.00	8461.00	4230	20230209	-28.49	2750	20230411	10.00	3025	0.00	20240105	2890	4.67	20240102	4230	-28.49	20230209	2750	10.00	20230411	N	143210	500	109 억	36311	N	N	51	N	N
78	20240108	160822	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	23351340	7821	83.78	2940	3010	2940	3885	2095	2990	2985.72	0.17	40	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	652	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	3025	-1.49	20240105	2890	3.11	20240102	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	36325	N	N	51	N	N
79	20240108	150823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	22629895	7579	81.19	2940	3010	2940	3885	2095	2990	2985.87	0.17	31	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	655	-0.90	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-29.20	2750	20230411	8.91	3025	-0.99	20240105	2890	3.63	20240102	4230	-29.20	20230209	2750	8.91	20230411	N	143210	500	109 억	36325	N	N	81	N	N
80	20240108	140822	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	19550190	6549	70.16	2940	3010	2940	3885	2095	2990	2985.22	0.17	34	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	654	-0.89	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3025	-1.16	20240105	2890	3.46	20240102	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	36325	N	N	81	N	N
81	20240108	130822	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	10	2	0.33	18660835	6252	66.97	2940	3010	2940	3885	2095	2990	2984.78	0.17	34	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	656	-0.90	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3025	-0.83	20240105	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36325	N	N	81	N	N
82	20240108	120823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	13624210	4571	48.97	2940	3010	2940	3885	2095	2990	2980.58	0.17	1	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	655	-0.90	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.20	2750	20230411	8.91	3025	-0.99	20240105	2890	3.63	20240102	4230	-29.20	20230209	2750	8.91	20230411	N	143210	500	109 억	36325	N	N	81	N	N
83	20240108	110824	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	10	2	0.33	11803380	3964	42.46	2940	3010	2940	3885	2095	2990	2977.64	0.17	1	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	656	-0.90	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3025	-0.83	20240105	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36325	N	N	81	N	N
84	20240108	100823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	10	2	0.33	7255965	2447	26.21	2940	3010	2940	3885	2095	2990	2965.25	0.17	1	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	656	-0.90	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3025	-0.83	20240105	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36325	N	N	81	N	N
85	20240108	090821	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	4509985	1528	16.37	2940	2985	2940	3885	2095	2990	2951.56	0.17	0	3070	3030	2985	2945	2900	3050	2965	109	895	500	2150	5	1	21875747	652	-0.89	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	3025	-1.49	20240105	2890	3.11	20240102	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	36325	N	N	81	N	N
86	20240105	160821	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	5	2	0.17	27925395	9335	145.90	2940	3025	2940	3880	2090	2985	2991.47	0.17	-298	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	654	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3025	-1.16	20240105	2890	3.46	20240102	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	36638	N	N	81	N	N
87	20240105	150823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-15	5	-0.50	26270450	8782	137.26	2940	3025	2940	3880	2090	2985	2991.40	0.17	-281	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	650	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.79	2750	20230411	8.00	3025	-1.82	20240105	2890	2.77	20240102	4230	-29.79	20230209	2750	8.00	20230411	N	143210	500	109 억	36638	N	N	93	N	N
88	20240105	140819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	20	2	0.67	12407745	4161	65.04	2940	3025	2940	3880	2090	2985	2981.91	0.17	10	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	657	-0.90	0.36	12	0.02	-3343.00	8461.00	4230	20230209	-28.96	2750	20230411	9.27	3025	-0.66	20240105	2890	3.98	20240102	4230	-28.96	20230209	2750	9.27	20230411	N	143210	500	109 억	36638	N	N	93	N	N
89	20240105	130821	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	7093195	2375	37.12	2940	3025	2940	3880	2090	2985	2986.61	0.17	11	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	656	-0.90	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3025	-0.83	20240105	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36638	N	N	93	N	N
90	20240105	120820	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	5175740	1735	27.12	2940	3025	2940	3880	2090	2985	2983.14	0.17	14	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	656	-0.90	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3025	-0.83	20240105	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36638	N	N	93	N	N
91	20240105	110819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	3870850	1300	20.32	2940	3025	2940	3880	2090	2985	2977.58	0.17	3	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	656	-0.90	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3025	-0.83	20240105	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36638	N	N	93	N	N
92	20240105	100823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	25	2	0.84	2166105	732	11.44	2940	3025	2940	3880	2090	2985	2959.16	0.17	-9	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	658	-0.90	0.36	12	0.00	-3343.00	8461.00	4230	20230209	-28.84	2750	20230411	9.45	3025	-0.50	20240105	2890	4.15	20240102	4230	-28.84	20230209	2750	9.45	20230411	N	143210	500	109 억	36638	N	N	93	N	N
93	20240105	090819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-10	5	-0.34	1608285	547	8.55	2940	2975	2940	3880	2090	2985	2940.19	0.17	-15	3015	3000	2985	2970	2955	3007	2977	109	895	500	2140	5	1	21875747	651	-0.89	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-29.67	2750	20230411	8.18	3020	-1.49	20240102	2890	2.94	20240102	4230	-29.67	20230209	2750	8.18	20230411	N	143210	500	109 억	36638	N	N	93	N	N
94	20240104	160817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	19102300	6397	66.26	2975	3000	2970	3870	2090	2980	2986.13	0.17	-44	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	653	-0.89	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-29.43	2750	20230411	8.55	3020	-1.16	20240102	2890	3.29	20240102	4230	-29.43	20230209	2750	8.55	20230411	N	143210	500	109 억	36627	N	N	93	N	N
95	20240104	150818	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	17310800	5797	60.05	2975	3000	2970	3870	2090	2980	2986.17	0.17	-5	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	654	-0.89	0.35	12	0.03	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3020	-0.99	20240102	2890	3.46	20240102	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	36627	N	N	139	N	N
96	20240104	140819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	13949640	4672	48.39	2975	3000	2970	3870	2090	2980	2985.80	0.17	-4	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	653	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.43	2750	20230411	8.55	3020	-1.16	20240102	2890	3.29	20240102	4230	-29.43	20230209	2750	8.55	20230411	N	143210	500	109 억	36627	N	N	139	N	N
97	20240104	130819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	13463575	4509	46.71	2975	3000	2970	3870	2090	2980	2985.93	0.17	-4	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	654	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3020	-0.99	20240102	2890	3.46	20240102	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	36627	N	N	139	N	N
98	20240104	120817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	12237800	4099	42.46	2975	3000	2970	3870	2090	2980	2985.56	0.17	15	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	652	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	3020	-1.32	20240102	2890	3.11	20240102	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	36627	N	N	139	N	N
99	20240104	110816	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	9991745	3348	34.68	2975	3000	2970	3870	2090	2980	2984.39	0.17	22	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	652	-0.89	0.35	12	0.02	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	3020	-1.32	20240102	2890	3.11	20240102	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	36627	N	N	139	N	N
100	20240104	100816	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	7175095	2403	24.89	2975	3000	2970	3870	2090	2980	2985.89	0.17	20	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	653	-0.89	0.35	12	0.01	-3343.00	8461.00	4230	20230209	-29.43	2750	20230411	8.55	3020	-1.16	20240102	2890	3.29	20240102	4230	-29.43	20230209	2750	8.55	20230411	N	143210	500	109 억	36627	N	N	139	N	N
101	20240104	090819	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	446245	150	1.55	2975	2975	2970	3870	2090	2980	2974.97	0.17	0	3073	3026	2973	2926	2873	3000	2900	109	890	500	2140	5	1	21875747	651	-0.89	0.35	12	0.00	-3343.00	8461.00	4230	20230209	-29.67	2750	20230411	8.18	3020	-1.49	20240102	2890	2.94	20240102	4230	-29.67	20230209	2750	8.18	20230411	N	143210	500	109 억	36627	N	N	139	N	N
102	20240103	160815	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	28723505	9648	25.14	3000	3020	2920	3900	2100	3000	2977.15	0.17	-180	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	652	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	3020	0.00	20240102	2890	3.11	20240102	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	36637	N	N	139	N	N
103	20240103	150814	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-15	5	-0.50	27752000	9322	24.29	3000	3020	2920	3900	2100	3000	2977.04	0.17	-145	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	653	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.43	2750	20230411	8.55	3020	0.00	20240102	2890	3.29	20240102	4230	-29.43	20230209	2750	8.55	20230411	N	143210	500	109 억	36637	N	N	1	N	N
104	20240103	140811	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	27003410	9071	23.64	3000	3020	2920	3900	2100	3000	2976.89	0.17	-115	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	652	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.55	2750	20230411	8.36	3020	0.00	20240102	2890	3.11	20240102	4230	-29.55	20230209	2750	8.36	20230411	N	143210	500	109 억	36637	N	N	1	N	N
105	20240103	130814	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-25	5	-0.83	26967650	9059	23.61	3000	3020	2920	3900	2100	3000	2976.89	0.17	-115	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	651	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.67	2750	20230411	8.18	3020	0.00	20240102	2890	2.94	20240102	4230	-29.67	20230209	2750	8.18	20230411	N	143210	500	109 억	36637	N	N	1	N	N
106	20240103	120817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-25	5	-0.83	26657735	8955	23.34	3000	3020	2920	3900	2100	3000	2976.85	0.17	-112	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	651	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.67	2750	20230411	8.18	3020	0.00	20240102	2890	2.94	20240102	4230	-29.67	20230209	2750	8.18	20230411	N	143210	500	109 억	36637	N	N	1	N	N
107	20240103	110812	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-25	5	-0.83	26162880	8789	22.90	3000	3020	2920	3900	2100	3000	2976.78	0.17	-110	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	651	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.67	2750	20230411	8.18	3020	0.00	20240102	2890	2.94	20240102	4230	-29.67	20230209	2750	8.18	20230411	N	143210	500	109 억	36637	N	N	1	N	N
108	20240103	100813	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-25	5	-0.83	23651700	7941	20.69	3000	3020	2920	3900	2100	3000	2978.43	0.17	-108	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	651	-0.89	0.35	12	0.04	-3343.00	8461.00	4230	20230209	-29.67	2750	20230411	8.18	3020	0.00	20240102	2890	2.94	20240102	4230	-29.67	20230209	2750	8.18	20230411	N	143210	500	109 억	36637	N	N	1	N	N
109	20240103	090813	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	15	2	0.50	2555815	851	2.22	3000	3015	3000	3900	2100	3000	3003.31	0.17	-103	3100	3050	2970	2920	2840	3075	2945	109	900	500	2160	5	1	21875747	660	-0.90	0.36	12	0.00	-3343.00	8461.00	4230	20230209	-28.72	2750	20230411	9.64	3020	-0.17	20240102	2890	4.33	20240102	4230	-28.72	20230209	2750	9.64	20230411	N	143210	500	109 억	36637	N	N	1	N	N
110	20240102	160812	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	110	2	3.81	114488730	38362	528.04	2890	3020	2890	3755	2025	2890	2984.43	0.17	-168	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	656	-0.90	0.35	12	0.18	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3020	-0.66	20240102	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36917	N	N	1	N	N
111	20240102	150812	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	110	2	3.81	112347065	37648	518.21	2890	3020	2890	3755	2025	2890	2984.14	0.17	-290	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	656	-0.90	0.35	12	0.17	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3020	-0.66	20240102	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
112	20240102	140813	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	110	2	3.81	98321180	32975	453.89	2890	3020	2890	3755	2025	2890	2981.69	0.17	-648	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	656	-0.90	0.35	12	0.15	-3343.00	8461.00	4230	20230209	-29.08	2750	20230411	9.09	3020	-0.66	20240102	2890	3.81	20240102	4230	-29.08	20230209	2750	9.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N
113	20240102	130808	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	115	2	3.98	88901770	29836	410.68	2890	3020	2890	3755	2025	2890	2979.68	0.17	-673	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	657	-0.90	0.36	12	0.14	-3343.00	8461.00	4230	20230209	-28.96	2750	20230411	9.27	3020	-0.50	20240102	2890	3.98	20240102	4230	-28.96	20230209	2750	9.27	20230411	N	143210	500	109 억	36917	N	N	4	N	N
114	20240102	120807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	100	2	3.46	58213835	19628	270.17	2890	3005	2890	3755	2025	2890	2965.86	0.17	-461	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	654	-0.89	0.35	12	0.09	-3343.00	8461.00	4230	20230209	-29.31	2750	20230411	8.73	3005	-0.50	20240102	2890	3.46	20240102	4230	-29.31	20230209	2750	8.73	20230411	N	143210	500	109 억	36917	N	N	4	N	N
115	20240102	110807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	105	2	3.63	47641485	16081	221.35	2890	3005	2890	3755	2025	2890	2962.59	0.17	-393	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	655	-0.90	0.35	12	0.07	-3343.00	8461.00	4230	20230209	-29.20	2750	20230411	8.91	3005	-0.33	20240102	2890	3.63	20240102	4230	-29.20	20230209	2750	8.91	20230411	N	143210	500	109 억	36917	N	N	4	N	N
116	20240102	100759	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	20	2	0.69	6956755	2407	33.13	2890	2910	2890	3755	2025	2890	2890.22	0.17	-165	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	637	-0.87	0.34	12	0.01	-3343.00	8461.00	4230	20230209	-31.21	2750	20230411	5.82	2910	0.00	20240102	2890	0.69	20240102	4230	-31.21	20230209	2750	5.82	20230411	N	143210	500	109 억	36917	N	N	4	N	N
117	20240102	090750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	0.17	0	2940	2915	2885	2860	2830	2927	2872	109	865	500	2080	5	1	21875747	632	-0.86	0.34	12	0.00	-3343.00	8461.00	4230	20230209	-31.68	2750	20230411	5.09	0	0.00	0	0	0.00	0	4230	-31.68	20230209	2750	5.09	20230411	N	143210	500	109 억	36917	N	N	4	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History