KissMeData/024900/price/prices-20240101.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

50 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	foreignNetBuyingQuantity	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	120352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	60	2	1.26	547028835	114143	47.67	4755	4855	4710	6180	3330	4755	4792.49	1.94	0	-23507	4895	4825	4785	4715	4675	4805	4695	163	1425	500	3040	5	1	32564980	1568	9.93	1.85	12	0.35	485.00	2606.00	10570	20230607	-54.45	2425	20230120	98.56	6210	-22.46	20240102	4710	2.23	20240123	10570	-54.45	20230607	2450	96.53	20230125	1.77	N	024900	500	162 억	631585	N	N	42	N	N
3	20240123	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4810	55	2	1.16	398882730	83501	34.87	4755	4830	4710	6180	3330	4755	4776.98	1.94	0	-9131	4895	4825	4785	4715	4675	4805	4695	163	1425	500	3040	5	1	32564980	1566	9.92	1.85	12	0.26	485.00	2606.00	10570	20230607	-54.49	2425	20230120	98.35	6210	-22.54	20240102	4710	2.12	20240123	10570	-54.49	20230607	2450	96.33	20230125	1.77	N	024900	500	162 억	631585	N	N	42	N	N
4	20240123	100351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4800	45	2	0.95	311864595	65366	27.30	4755	4820	4710	6180	3330	4755	4771.05	1.94	0	-10988	4895	4825	4785	4715	4675	4805	4695	163	1425	500	3040	5	1	32564980	1563	9.90	1.84	12	0.20	485.00	2606.00	10570	20230607	-54.59	2425	20230120	97.94	6210	-22.71	20240102	4710	1.91	20240123	10570	-54.59	20230607	2450	95.92	20230125	1.77	N	024900	500	162 억	631585	N	N	42	N	N
5	20240123	090350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	0	3	0.00	33855190	7150	2.99	4755	4765	4715	6180	3330	4755	4734.99	1.94	0	-1806	4895	4825	4785	4715	4675	4805	4695	163	1425	500	3040	5	1	32564980	1548	9.80	1.82	12	0.02	485.00	2606.00	10570	20230607	-55.01	2425	20230120	96.08	6210	-23.43	20240102	4715	0.85	20240123	10570	-55.01	20230607	2450	94.08	20230125	1.77	N	024900	500	162 억	631585	N	N	42	N	N
6	20240119	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4845	-85	5	-1.72	1591344675	326192	96.75	5000	5030	4800	6400	3455	4930	4878.66	1.99	0	-35630	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1578	9.99	1.86	12	1.00	485.00	2606.00	10570	20230607	-54.16	2425	20230120	99.79	6210	-21.98	20240102	4800	0.94	20240119	10570	-54.16	20230607	2425	99.79	20230120	1.84	N	024900	500	162 억	647729	N	N	44	N	N
7	20240119	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4860	-70	5	-1.42	1468479930	300867	89.24	5000	5030	4800	6400	3455	4930	4880.82	1.99	0	-20023	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1583	10.02	1.86	12	0.92	485.00	2606.00	10570	20230607	-54.02	2425	20230120	100.41	6210	-21.74	20240102	4800	1.25	20240119	10570	-54.02	20230607	2425	100.41	20230120	1.84	N	024900	500	162 억	647729	N	N	259	N	N
8	20240119	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	-115	5	-2.33	1069650585	218016	64.67	5000	5030	4815	6400	3455	4930	4906.29	1.99	0	-36385	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1568	9.93	1.85	12	0.67	485.00	2606.00	10570	20230607	-54.45	2425	20230120	98.56	6210	-22.46	20240102	4800	0.31	20240118	10570	-54.45	20230607	2425	98.56	20230120	1.84	N	024900	500	162 억	647729	N	N	259	N	N
9	20240119	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4845	-85	5	-1.72	905278670	183989	54.57	5000	5030	4825	6400	3455	4930	4920.29	1.99	0	-30940	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1578	9.99	1.86	12	0.56	485.00	2606.00	10570	20230607	-54.16	2425	20230120	99.79	6210	-21.98	20240102	4800	0.94	20240118	10570	-54.16	20230607	2425	99.79	20230120	1.84	N	024900	500	162 억	647729	N	N	259	N	N
10	20240119	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4855	-75	5	-1.52	780868125	158252	46.94	5000	5030	4830	6400	3455	4930	4934.33	1.99	0	-23020	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1581	10.01	1.86	12	0.49	485.00	2606.00	10570	20230607	-54.07	2425	20230120	100.21	6210	-21.82	20240102	4800	1.15	20240118	10570	-54.07	20230607	2425	100.21	20230120	1.84	N	024900	500	162 억	647729	N	N	259	N	N
11	20240119	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4900	-30	5	-0.61	555827480	111984	33.22	5000	5030	4850	6400	3455	4930	4963.46	1.99	0	-18175	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1596	10.10	1.88	12	0.34	485.00	2606.00	10570	20230607	-53.64	2425	20230120	102.06	6210	-21.10	20240102	4800	2.08	20240118	10570	-53.64	20230607	2425	102.06	20230120	1.84	N	024900	500	162 억	647729	N	N	259	N	N
12	20240119	100354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	45	2	0.91	280669465	56160	16.66	5000	5030	4950	6400	3455	4930	4997.71	1.99	0	-280	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1620	10.26	1.91	12	0.17	485.00	2606.00	10570	20230607	-52.93	2425	20230120	105.15	6210	-19.89	20240102	4800	3.65	20240118	10570	-52.93	20230607	2425	105.15	20230120	1.84	N	024900	500	162 억	647729	N	N	259	N	N
13	20240119	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4990	60	2	1.22	21363810	4276	1.27	5000	5010	4970	6400	3455	4930	4996.68	1.99	0	-411	5150	5040	4920	4810	4690	4980	4750	163	1470	500	3150	5	1	32564980	1625	10.29	1.91	12	0.01	485.00	2606.00	10570	20230607	-52.79	2425	20230120	105.77	6210	-19.65	20240102	4800	3.96	20240118	10570	-52.79	20230607	2425	105.77	20230120	1.84	N	024900	500	162 억	647729	N	N	259	N	N
14	20240118	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	-50	5	-1.00	1629933400	332393	104.29	4955	5030	4800	6470	3490	4980	4903.63	1.86	0	30018	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	5	1	32564980	1605	10.16	1.89	12	1.02	485.00	2606.00	10570	20230607	-53.36	2425	20230120	103.30	6210	-20.61	20240102	4800	2.71	20240118	10570	-53.36	20230607	2425	103.30	20230120	1.83	N	024900	500	162 억	605684	N	N	259	N	N
15	20240118	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4930	-50	5	-1.00	1570274195	320281	100.49	4955	5030	4800	6470	3490	4980	4902.80	1.86	0	35847	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	5	1	32564980	1605	10.16	1.89	12	0.98	485.00	2606.00	10570	20230607	-53.36	2425	20230120	103.30	6210	-20.61	20240102	4800	2.71	20240118	10570	-53.36	20230607	2425	103.30	20230120	1.83	N	024900	500	162 억	605684	N	N	0	N	N
16	20240118	140349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4845	-135	5	-2.71	1468742625	299473	93.96	4955	5030	4800	6470	3490	4980	4904.42	1.86	0	28617	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	5	1	32564980	1578	9.99	1.86	12	0.92	485.00	2606.00	10570	20230607	-54.16	2425	20230120	99.79	6210	-21.98	20240102	4800	0.94	20240118	10570	-54.16	20230607	2425	99.79	20230120	1.83	N	024900	500	162 억	605684	N	N	0	N	N
17	20240118	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4880	-100	5	-2.01	1084199025	220202	69.09	4955	5030	4800	6470	3490	4980	4923.65	1.86	0	23780	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	5	1	32564980	1589	10.06	1.87	12	0.68	485.00	2606.00	10570	20230607	-53.83	2425	20230120	101.24	6210	-21.42	20240102	4800	1.67	20240118	10570	-53.83	20230607	2425	101.24	20230120	1.83	N	024900	500	162 억	605684	N	N	0	N	N
18	20240118	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4870	-110	5	-2.21	927939760	188233	59.06	4955	5030	4800	6470	3490	4980	4929.73	1.86	0	12302	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	5	1	32564980	1586	10.04	1.87	12	0.58	485.00	2606.00	10570	20230607	-53.93	2425	20230120	100.82	6210	-21.58	20240102	4800	1.46	20240118	10570	-53.93	20230607	2425	100.82	20230120	1.83	N	024900	500	162 억	605684	N	N	0	N	N
19	20240118	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4915	-65	5	-1.31	710826420	143902	45.15	4955	5030	4800	6470	3490	4980	4939.65	1.86	0	5603	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	5	1	32564980	1601	10.13	1.89	12	0.44	485.00	2606.00	10570	20230607	-53.50	2425	20230120	102.68	6210	-20.85	20240102	4800	2.40	20240118	10570	-53.50	20230607	2425	102.68	20230120	1.83	N	024900	500	162 억	605684	N	N	0	N	N
20	20240118	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	30	2	0.60	421335335	85337	26.78	4955	5030	4800	6470	3490	4980	4937.30	1.86	0	3833	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	10	1	32564980	1632	10.33	1.92	12	0.26	485.00	2606.00	10570	20230607	-52.60	2425	20230120	106.60	6210	-19.32	20240102	4800	4.38	20240118	10570	-52.60	20230607	2425	106.60	20230120	1.83	N	024900	500	162 억	605684	N	N	0	N	N
21	20240118	090347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-25	5	-0.50	134401605	27484	8.62	4955	4980	4800	6470	3490	4980	4890.11	1.86	0	5294	5173	5076	5023	4926	4873	5050	4900	163	1490	500	3180	5	1	32564980	1614	10.22	1.90	12	0.08	485.00	2606.00	10570	20230607	-53.12	2425	20230120	104.33	6210	-20.21	20240102	4800	3.23	20240118	10570	-53.12	20230607	2425	104.33	20230120	1.83	N	024900	500	162 억	605684	N	N	0	N	N
22	20240117	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	-160	5	-3.11	1584405740	315654	140.73	5110	5120	4970	6680	3600	5140	5019.44	1.60	0	85255	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	5	1	32564980	1622	10.27	1.91	12	0.97	485.00	2606.00	10570	20230607	-52.89	2425	20230120	105.36	6210	-19.81	20240102	4970	0.20	20240117	10570	-52.89	20230607	2425	105.36	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
23	20240117	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	-155	5	-3.02	1539734590	306686	136.73	5110	5120	4970	6680	3600	5140	5020.55	1.60	0	85452	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	5	1	32564980	1623	10.28	1.91	12	0.94	485.00	2606.00	10570	20230607	-52.84	2425	20230120	105.57	6210	-19.73	20240102	4970	0.30	20240117	10570	-52.84	20230607	2425	105.57	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
24	20240117	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	-145	5	-2.82	1397493525	278123	123.99	5110	5120	4970	6680	3600	5140	5024.72	1.60	0	86770	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	5	1	32564980	1627	10.30	1.92	12	0.85	485.00	2606.00	10570	20230607	-52.74	2425	20230120	105.98	6210	-19.57	20240102	4970	0.50	20240117	10570	-52.74	20230607	2425	105.98	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
25	20240117	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	-165	5	-3.21	1109449140	220416	98.27	5110	5120	4975	6680	3600	5140	5033.42	1.60	0	57580	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	5	1	32564980	1620	10.26	1.91	12	0.68	485.00	2606.00	10570	20230607	-52.93	2425	20230120	105.15	6210	-19.89	20240102	4975	0.00	20240117	10570	-52.93	20230607	2425	105.15	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
26	20240117	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	-130	5	-2.53	852054660	168871	75.29	5110	5120	5010	6680	3600	5140	5045.58	1.60	0	57173	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	10	1	32564980	1632	10.33	1.92	12	0.52	485.00	2606.00	10570	20230607	-52.60	2425	20230120	106.60	6210	-19.32	20240102	5010	0.00	20240117	10570	-52.60	20230607	2425	106.60	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
27	20240117	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-110	5	-2.14	748096480	148178	66.06	5110	5120	5010	6680	3600	5140	5048.62	1.60	0	56551	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	10	1	32564980	1638	10.37	1.93	12	0.46	485.00	2606.00	10570	20230607	-52.41	2425	20230120	107.42	6210	-19.00	20240102	5010	0.40	20240117	10570	-52.41	20230607	2425	107.42	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
28	20240117	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-90	5	-1.75	596866970	118081	52.64	5110	5120	5020	6680	3600	5140	5054.71	1.60	0	55371	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	10	1	32564980	1645	10.41	1.94	12	0.36	485.00	2606.00	10570	20230607	-52.22	2425	20230120	108.25	6210	-18.68	20240102	5020	0.60	20240117	10570	-52.22	20230607	2425	108.25	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
29	20240117	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-20	5	-0.39	66835510	13112	5.85	5110	5120	5080	6680	3600	5140	5097.22	1.60	0	7028	5366	5252	5176	5062	4986	5215	5025	163	1540	500	3280	10	1	32564980	1667	10.56	1.96	12	0.04	485.00	2606.00	10570	20230607	-51.56	2425	20230120	111.13	6210	-17.55	20240102	5080	0.79	20240117	10570	-51.56	20230607	2425	111.13	20230120	1.84	N	024900	500	162 억	520970	N	N	66	N	N
30	20240116	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	-70	5	-1.34	1148522440	222453	106.12	5150	5290	5100	6770	3650	5210	5163.09	1.67	0	-22072	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1674	10.60	1.97	12	0.68	485.00	2606.00	10570	20230607	-51.37	2425	20230120	111.96	6210	-17.23	20240102	5100	0.78	20240116	10570	-51.37	20230607	2425	111.96	20230120	1.93	N	024900	500	162 억	542411	N	N	66	N	N
31	20240116	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-60	5	-1.15	1112569030	215450	102.78	5150	5290	5100	6770	3650	5210	5163.93	1.67	0	-21679	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1677	10.62	1.98	12	0.66	485.00	2606.00	10570	20230607	-51.28	2425	20230120	112.37	6210	-17.07	20240102	5100	0.98	20240116	10570	-51.28	20230607	2425	112.37	20230120	1.93	N	024900	500	162 억	542411	N	N	88	N	N
32	20240116	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-40	5	-0.77	850624940	164483	78.46	5150	5290	5100	6770	3650	5210	5171.51	1.67	0	-16393	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1684	10.66	1.98	12	0.51	485.00	2606.00	10570	20230607	-51.09	2425	20230120	113.20	6210	-16.75	20240102	5100	1.37	20240116	10570	-51.09	20230607	2425	113.20	20230120	1.93	N	024900	500	162 억	542411	N	N	88	N	N
33	20240116	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-50	5	-0.96	801351640	154934	73.91	5150	5290	5100	6770	3650	5210	5172.21	1.67	0	-15293	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1680	10.64	1.98	12	0.48	485.00	2606.00	10570	20230607	-51.18	2425	20230120	112.78	6210	-16.91	20240102	5100	1.18	20240116	10570	-51.18	20230607	2425	112.78	20230120	1.93	N	024900	500	162 억	542411	N	N	88	N	N
34	20240116	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	-70	5	-1.34	715787760	138388	66.02	5150	5290	5100	6770	3650	5210	5172.33	1.67	0	-8631	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1674	10.60	1.97	12	0.42	485.00	2606.00	10570	20230607	-51.37	2425	20230120	111.96	6210	-17.23	20240102	5100	0.78	20240116	10570	-51.37	20230607	2425	111.96	20230120	1.93	N	024900	500	162 억	542411	N	N	88	N	N
35	20240116	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-40	5	-0.77	642375830	124129	59.21	5150	5290	5100	6770	3650	5210	5175.07	1.67	0	-993	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1684	10.66	1.98	12	0.38	485.00	2606.00	10570	20230607	-51.09	2425	20230120	113.20	6210	-16.75	20240102	5100	1.37	20240116	10570	-51.09	20230607	2425	113.20	20230120	1.93	N	024900	500	162 억	542411	N	N	88	N	N
36	20240116	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-100	5	-1.92	526579810	101562	48.45	5150	5290	5100	6770	3650	5210	5184.81	1.67	0	-8915	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1664	10.54	1.96	12	0.31	485.00	2606.00	10570	20230607	-51.66	2425	20230120	110.72	6210	-17.71	20240102	5100	0.20	20240116	10570	-51.66	20230607	2425	110.72	20230120	1.93	N	024900	500	162 억	542411	N	N	88	N	N
37	20240116	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5270	60	2	1.15	73213350	14108	6.73	5150	5290	5150	6770	3650	5210	5189.49	1.67	0	6027	5363	5286	5193	5116	5023	5240	5070	163	1560	500	3330	10	1	32564980	1716	10.87	2.02	12	0.04	485.00	2606.00	10570	20230607	-50.14	2425	20230120	117.32	6210	-15.14	20240102	5100	3.33	20240115	10570	-50.14	20230607	2425	117.32	20230120	1.93	N	024900	500	162 억	542411	N	N	88	N	N
38	20240115	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-60	5	-1.14	1070172030	206501	54.81	5270	5270	5100	6850	3690	5270	5182.38	1.62	0	13082	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1697	10.74	2.00	12	0.63	485.00	2606.00	10570	20230607	-50.71	2425	20230120	114.85	6210	-16.10	20240102	5100	2.16	20240115	10570	-50.71	20230607	2425	114.85	20230120	1.96	N	024900	500	162 억	527720	N	N	88	N	N
39	20240115	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	-90	5	-1.71	1001562190	193293	51.31	5270	5270	5100	6850	3690	5270	5181.58	1.62	0	6840	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1687	10.68	1.99	12	0.59	485.00	2606.00	10570	20230607	-50.99	2425	20230120	113.61	6210	-16.59	20240102	5100	1.57	20240115	10570	-50.99	20230607	2425	113.61	20230120	1.96	N	024900	500	162 억	527720	N	N	1373	N	N
40	20240115	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-50	5	-0.95	887674780	171337	45.48	5270	5270	5100	6850	3690	5270	5180.87	1.62	0	2094	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1700	10.76	2.00	12	0.53	485.00	2606.00	10570	20230607	-50.61	2425	20230120	115.26	6210	-15.94	20240102	5100	2.35	20240115	10570	-50.61	20230607	2425	115.26	20230120	1.96	N	024900	500	162 억	527720	N	N	1373	N	N
41	20240115	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-100	5	-1.90	793515280	153181	40.66	5270	5270	5100	6850	3690	5270	5180.25	1.62	0	-2994	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1684	10.66	1.98	12	0.47	485.00	2606.00	10570	20230607	-51.09	2425	20230120	113.20	6210	-16.75	20240102	5100	1.37	20240115	10570	-51.09	20230607	2425	113.20	20230120	1.96	N	024900	500	162 억	527720	N	N	1373	N	N
42	20240115	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-110	5	-2.09	677895790	130731	34.70	5270	5270	5100	6850	3690	5270	5185.42	1.62	0	-7826	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1680	10.64	1.98	12	0.40	485.00	2606.00	10570	20230607	-51.18	2425	20230120	112.78	6210	-16.91	20240102	5100	1.18	20240115	10570	-51.18	20230607	2425	112.78	20230120	1.96	N	024900	500	162 억	527720	N	N	1373	N	N
43	20240115	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-110	5	-2.09	608029510	117178	31.10	5270	5270	5100	6850	3690	5270	5188.94	1.62	0	-6225	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1680	10.64	1.98	12	0.36	485.00	2606.00	10570	20230607	-51.18	2425	20230120	112.78	6210	-16.91	20240102	5100	1.18	20240115	10570	-51.18	20230607	2425	112.78	20230120	1.96	N	024900	500	162 억	527720	N	N	1373	N	N
44	20240115	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	-40	5	-0.76	386335930	74450	19.76	5270	5270	5100	6850	3690	5270	5189.20	1.62	0	14322	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1703	10.78	2.01	12	0.23	485.00	2606.00	10570	20230607	-50.52	2425	20230120	115.67	6210	-15.78	20240102	5100	2.55	20240115	10570	-50.52	20230607	2425	115.67	20230120	1.96	N	024900	500	162 억	527720	N	N	1373	N	N
45	20240115	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-120	5	-2.28	81389400	15641	4.15	5270	5270	5100	6850	3690	5270	5203.59	1.62	0	-4512	5423	5346	5253	5176	5083	5300	5130	163	1580	500	3370	10	1	32564980	1677	10.62	1.98	12	0.05	485.00	2606.00	10570	20230607	-51.28	2425	20230120	112.37	6210	-17.07	20240102	5100	0.98	20240115	10570	-51.28	20230607	2425	112.37	20230120	1.96	N	024900	500	162 억	527720	N	N	1373	N	N
46	20240112	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5270	-30	5	-0.57	1947019020	373517	134.43	5300	5330	5160	6890	3710	5300	5212.47	1.44	0	71343	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1716	10.87	2.02	12	1.15	485.00	2606.00	10570	20230607	-50.14	2425	20230120	117.32	6210	-15.14	20240102	5160	2.13	20240112	10570	-50.14	20230607	2425	117.32	20230120	2.03	N	024900	500	162 억	469101	N	N	1373	N	N
47	20240112	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	-50	5	-0.94	1812397230	347912	125.22	5300	5330	5160	6890	3710	5300	5209.28	1.44	0	59670	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1710	10.82	2.01	12	1.07	485.00	2606.00	10570	20230607	-50.33	2425	20230120	116.49	6210	-15.46	20240102	5160	1.74	20240112	10570	-50.33	20230607	2425	116.49	20230120	2.03	N	024900	500	162 억	469101	N	N	45	N	N
48	20240112	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-80	5	-1.51	1715843870	329517	118.60	5300	5330	5160	6890	3710	5300	5207.06	1.44	0	55913	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1700	10.76	2.00	12	1.01	485.00	2606.00	10570	20230607	-50.61	2425	20230120	115.26	6210	-15.94	20240102	5160	1.16	20240112	10570	-50.61	20230607	2425	115.26	20230120	2.03	N	024900	500	162 억	469101	N	N	45	N	N
49	20240112	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-90	5	-1.70	1316726470	252796	90.98	5300	5330	5160	6890	3710	5300	5208.55	1.44	0	79928	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1697	10.74	2.00	12	0.78	485.00	2606.00	10570	20230607	-50.71	2425	20230120	114.85	6210	-16.10	20240102	5160	0.97	20240112	10570	-50.71	20230607	2425	114.85	20230120	2.03	N	024900	500	162 억	469101	N	N	45	N	N
50	20240112	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5190	-110	5	-2.08	1140351890	218769	78.74	5300	5330	5160	6890	3710	5300	5212.47	1.44	0	65443	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1690	10.70	1.99	12	0.67	485.00	2606.00	10570	20230607	-50.90	2425	20230120	114.02	6210	-16.43	20240102	5160	0.58	20240112	10570	-50.90	20230607	2425	114.02	20230120	2.03	N	024900	500	162 억	469101	N	N	45	N	N
51	20240112	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5210	-90	5	-1.70	898353450	172116	61.95	5300	5330	5160	6890	3710	5300	5219.33	1.44	0	55763	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1697	10.74	2.00	12	0.53	485.00	2606.00	10570	20230607	-50.71	2425	20230120	114.85	6210	-16.10	20240102	5160	0.97	20240112	10570	-50.71	20230607	2425	114.85	20230120	2.03	N	024900	500	162 억	469101	N	N	45	N	N
52	20240112	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5220	-80	5	-1.51	695343140	133200	47.94	5300	5330	5160	6890	3710	5300	5220.12	1.44	0	27970	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1700	10.76	2.00	12	0.41	485.00	2606.00	10570	20230607	-50.61	2425	20230120	115.26	6210	-15.94	20240102	5160	1.16	20240112	10570	-50.61	20230607	2425	115.26	20230120	2.03	N	024900	500	162 억	469101	N	N	45	N	N
53	20240112	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5250	-50	5	-0.94	58421450	11076	3.99	5300	5330	5220	6890	3710	5300	5273.90	1.44	0	-2935	5573	5436	5343	5206	5113	5390	5160	163	1590	500	3390	10	1	32564980	1710	10.82	2.01	12	0.03	485.00	2606.00	10570	20230607	-50.33	2425	20230120	116.49	6210	-15.46	20240102	5220	0.57	20240112	10570	-50.33	20230607	2425	116.49	20230120	2.03	N	024900	500	162 억	469101	N	N	45	N	N
54	20240111	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5300	-50	5	-0.93	1485782760	276743	77.72	5410	5480	5250	6950	3750	5350	5368.84	1.39	-8999	15457	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1726	10.93	2.03	12	0.85	485.00	2606.00	10570	20230607	-49.86	2360	20230105	124.58	6210	-14.65	20240102	5250	0.95	20240111	10570	-49.86	20230607	2425	118.56	20230120	2.00	N	024900	500	162 억	453121	N	N	45	N	N
55	20240111	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	0	3	0.00	1419263010	264262	74.21	5410	5480	5250	6950	3750	5350	5370.67	1.39	-8999	17855	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1742	11.03	2.05	12	0.81	485.00	2606.00	10570	20230607	-49.39	2360	20230105	126.69	6210	-13.85	20240102	5250	1.90	20240111	10570	-49.39	20230607	2425	120.62	20230120	2.00	N	024900	500	162 억	453121	N	N	36	N	N
56	20240111	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5300	-50	5	-0.93	1223245690	227397	63.86	5410	5480	5250	6950	3750	5350	5379.34	1.39	-8999	-3635	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1726	10.93	2.03	12	0.70	485.00	2606.00	10570	20230607	-49.86	2360	20230105	124.58	6210	-14.65	20240102	5250	0.95	20240111	10570	-49.86	20230607	2425	118.56	20230120	2.00	N	024900	500	162 억	453121	N	N	36	N	N
57	20240111	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	30	2	0.56	904327010	167315	46.99	5410	5480	5340	6950	3750	5350	5404.94	1.39	-8999	-18472	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1752	11.09	2.06	12	0.51	485.00	2606.00	10570	20230607	-49.10	2360	20230105	127.97	6210	-13.37	20240102	5300	1.51	20240110	10570	-49.10	20230607	2425	121.86	20230120	2.00	N	024900	500	162 억	453121	N	N	36	N	N
58	20240111	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	40	2	0.75	695745220	128467	36.08	5410	5480	5370	6950	3750	5350	5415.75	1.39	-8999	-4445	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1755	11.11	2.07	12	0.39	485.00	2606.00	10570	20230607	-49.01	2360	20230105	128.39	6210	-13.20	20240102	5300	1.70	20240110	10570	-49.01	20230607	2425	122.27	20230120	2.00	N	024900	500	162 억	453121	N	N	36	N	N
59	20240111	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	40	2	0.75	617059630	113874	31.98	5410	5480	5370	6950	3750	5350	5418.79	1.39	-8999	-34	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1755	11.11	2.07	12	0.35	485.00	2606.00	10570	20230607	-49.01	2360	20230105	128.39	6210	-13.20	20240102	5300	1.70	20240110	10570	-49.01	20230607	2425	122.27	20230120	2.00	N	024900	500	162 억	453121	N	N	36	N	N
60	20240111	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	60	2	1.12	419146130	77249	21.69	5410	5480	5370	6950	3750	5350	5425.91	1.39	-8999	-5978	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1762	11.15	2.08	12	0.24	485.00	2606.00	10570	20230607	-48.82	2360	20230105	129.24	6210	-12.88	20240102	5300	2.08	20240110	10570	-48.82	20230607	2425	123.09	20230120	2.00	N	024900	500	162 억	453121	N	N	36	N	N
61	20240111	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	40	2	0.75	26232110	4866	1.37	5410	5410	5370	6950	3750	5350	5390.90	1.39	-8999	1998	5516	5432	5366	5282	5216	5400	5250	163	1600	500	3420	10	1	32564980	1755	11.11	2.07	12	0.01	485.00	2606.00	10570	20230607	-49.01	2360	20230105	128.39	6210	-13.20	20240102	5300	1.70	20240110	10570	-49.01	20230607	2425	122.27	20230120	2.00	N	024900	500	162 억	453121	N	N	36	N	N
62	20240110	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-100	5	-1.83	1879359360	350919	85.06	5430	5450	5300	7080	3820	5450	5355.54	1.26	-4935	51055	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1742	11.03	2.05	12	1.08	485.00	2606.00	10570	20230607	-49.39	2310	20230104	131.60	6210	-13.85	20240102	5300	0.94	20240110	10570	-49.39	20230607	2425	120.62	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
63	20240110	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-110	5	-2.02	1802661040	336599	81.59	5430	5450	5300	7080	3820	5450	5355.52	1.26	-4935	49636	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1739	11.01	2.05	12	1.03	485.00	2606.00	10570	20230607	-49.48	2310	20230104	131.17	6210	-14.01	20240102	5300	0.75	20240110	10570	-49.48	20230607	2425	120.21	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
64	20240110	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-120	5	-2.20	1670096410	311799	75.57	5430	5450	5300	7080	3820	5450	5356.32	1.26	-4935	45284	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1736	10.99	2.05	12	0.96	485.00	2606.00	10570	20230607	-49.57	2310	20230104	130.74	6210	-14.17	20240102	5300	0.57	20240110	10570	-49.57	20230607	2425	119.79	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
65	20240110	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5330	-120	5	-2.20	1371626590	255624	61.96	5430	5450	5310	7080	3820	5450	5365.80	1.26	-4935	42979	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1736	10.99	2.05	12	0.78	485.00	2606.00	10570	20230607	-49.57	2310	20230104	130.74	6210	-14.17	20240102	5310	0.38	20240110	10570	-49.57	20230607	2425	119.79	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
66	20240110	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-80	5	-1.47	1213201020	225921	54.76	5430	5450	5320	7080	3820	5450	5370.02	1.26	-4935	43069	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1749	11.07	2.06	12	0.69	485.00	2606.00	10570	20230607	-49.20	2310	20230104	132.47	6210	-13.53	20240102	5320	0.94	20240110	10570	-49.20	20230607	2425	121.44	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
67	20240110	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-100	5	-1.83	952321450	177046	42.91	5430	5450	5320	7080	3820	5450	5378.95	1.26	-4935	38802	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1742	11.03	2.05	12	0.54	485.00	2606.00	10570	20230607	-49.39	2310	20230104	131.60	6210	-13.85	20240102	5320	0.56	20240110	10570	-49.39	20230607	2425	120.62	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
68	20240110	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-50	5	-0.92	704455940	130840	31.71	5430	5450	5320	7080	3820	5450	5384.10	1.26	-4935	22856	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1759	11.13	2.07	12	0.40	485.00	2606.00	10570	20230607	-48.91	2310	20230104	133.77	6210	-13.04	20240102	5320	1.50	20240110	10570	-48.91	20230607	2425	122.68	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
69	20240110	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	-10	5	-0.18	153083120	28375	6.88	5430	5450	5350	7080	3820	5450	5395.00	1.26	-4935	6408	5690	5570	5490	5370	5290	5530	5330	163	1630	500	3480	10	1	32564980	1772	11.22	2.09	12	0.09	485.00	2606.00	10570	20230607	-48.53	2310	20230104	135.50	6210	-12.40	20240102	5350	1.68	20240110	10570	-48.53	20230607	2425	124.33	20230120	1.97	N	024900	500	162 억	411316	N	N	36	N	N
70	20240109	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	-80	5	-1.45	2246381070	409453	119.59	5530	5610	5410	7180	3880	5530	5486.31	1.15	0	41104	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1775	11.24	2.09	12	1.26	485.00	2606.00	10570	20230607	-48.44	2310	20230104	135.93	6210	-12.24	20240102	5410	0.74	20240109	10570	-48.44	20230607	2425	124.74	20230120	2.00	N	024900	500	162 억	374094	N	N	36	N	N
71	20240109	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	-90	5	-1.63	1993282880	362926	106.00	5530	5610	5440	7180	3880	5530	5492.24	1.15	0	33019	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1772	11.22	2.09	12	1.11	485.00	2606.00	10570	20230607	-48.53	2310	20230104	135.50	6210	-12.40	20240102	5440	0.00	20240109	10570	-48.53	20230607	2425	124.33	20230120	2.00	N	024900	500	162 억	374094	N	N	127	N	N
72	20240109	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-60	5	-1.08	1841894380	335196	97.90	5530	5610	5440	7180	3880	5530	5494.96	1.15	0	30229	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1781	11.28	2.10	12	1.03	485.00	2606.00	10570	20230607	-48.25	2310	20230104	136.80	6210	-11.92	20240102	5440	0.55	20240109	10570	-48.25	20230607	2425	125.57	20230120	2.00	N	024900	500	162 억	374094	N	N	127	N	N
73	20240109	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-70	5	-1.27	1622865580	295087	86.18	5530	5610	5440	7180	3880	5530	5499.60	1.15	0	23351	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1778	11.26	2.10	12	0.91	485.00	2606.00	10570	20230607	-48.34	2310	20230104	136.36	6210	-12.08	20240102	5440	0.37	20240109	10570	-48.34	20230607	2425	125.15	20230120	2.00	N	024900	500	162 억	374094	N	N	127	N	N
74	20240109	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-30	5	-0.54	1325017090	240722	70.31	5530	5610	5450	7180	3880	5530	5504.32	1.15	0	30942	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1791	11.34	2.11	12	0.74	485.00	2606.00	10570	20230607	-47.97	2310	20230104	138.10	6210	-11.43	20240102	5450	0.92	20240109	10570	-47.97	20230607	2425	126.80	20230120	2.00	N	024900	500	162 억	374094	N	N	127	N	N
75	20240109	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-40	5	-0.72	1114253920	202296	59.08	5530	5610	5450	7180	3880	5530	5508.02	1.15	0	28759	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1788	11.32	2.11	12	0.62	485.00	2606.00	10570	20230607	-48.06	2310	20230104	137.66	6210	-11.59	20240102	5450	0.73	20240109	10570	-48.06	20230607	2425	126.39	20230120	2.00	N	024900	500	162 억	374094	N	N	127	N	N
76	20240109	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-20	5	-0.36	838136270	152126	44.43	5530	5610	5450	7180	3880	5530	5509.46	1.15	0	22692	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1794	11.36	2.11	12	0.47	485.00	2606.00	10570	20230607	-47.87	2310	20230104	138.53	6210	-11.27	20240102	5450	1.10	20240109	10570	-47.87	20230607	2425	127.22	20230120	2.00	N	024900	500	162 억	374094	N	N	127	N	N
77	20240109	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	70	2	1.27	53123680	9584	2.80	5530	5600	5530	7180	3880	5530	5543.24	1.15	0	1727	5803	5666	5573	5436	5343	5620	5390	163	1650	500	3530	10	1	32564980	1824	11.55	2.15	12	0.03	485.00	2606.00	10570	20230607	-47.02	2310	20230104	142.42	6210	-9.82	20240102	5480	2.19	20240108	10570	-47.02	20230607	2425	130.93	20230120	2.00	N	024900	500	162 억	374094	N	N	127	N	N
78	20240108	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-70	5	-1.25	1887285160	336570	86.40	5600	5710	5480	7280	3920	5600	5607.50	1.21	-21801	-18422	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1801	11.40	2.12	12	1.03	485.00	2606.00	10570	20230607	-47.68	2310	20230104	139.39	6210	-10.95	20240102	5480	0.91	20240108	10570	-47.68	20230607	2425	128.04	20230120	1.95	N	024900	500	162 억	392533	N	N	127	N	N
79	20240108	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	-60	5	-1.07	1802804540	321283	82.48	5600	5710	5480	7280	3920	5600	5611.27	1.21	-21801	-21289	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1804	11.42	2.13	12	0.99	485.00	2606.00	10570	20230607	-47.59	2310	20230104	139.83	6210	-10.79	20240102	5480	1.09	20240108	10570	-47.59	20230607	2425	128.45	20230120	1.95	N	024900	500	162 억	392533	N	N	143	N	N
80	20240108	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	-30	5	-0.54	1438458340	255339	65.55	5600	5710	5550	7280	3920	5600	5633.52	1.21	-21801	-24685	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1814	11.48	2.14	12	0.78	485.00	2606.00	10570	20230607	-47.30	2310	20230104	141.13	6210	-10.31	20240102	5500	1.27	20240104	10570	-47.30	20230607	2425	129.69	20230120	1.95	N	024900	500	162 억	392533	N	N	143	N	N
81	20240108	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	-20	5	-0.36	1273993880	225789	57.96	5600	5710	5550	7280	3920	5600	5642.41	1.21	-21801	-23272	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1817	11.51	2.14	12	0.69	485.00	2606.00	10570	20230607	-47.21	2310	20230104	141.56	6210	-10.14	20240102	5500	1.45	20240104	10570	-47.21	20230607	2425	130.10	20230120	1.95	N	024900	500	162 억	392533	N	N	143	N	N
82	20240108	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	30	2	0.54	1057206310	187009	48.01	5600	5710	5550	7280	3920	5600	5653.24	1.21	-21801	-11782	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1833	11.61	2.16	12	0.57	485.00	2606.00	10570	20230607	-46.74	2310	20230104	143.72	6210	-9.34	20240102	5500	2.36	20240104	10570	-46.74	20230607	2425	132.16	20230120	1.95	N	024900	500	162 억	392533	N	N	143	N	N
83	20240108	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	40	2	0.71	906521850	160222	41.13	5600	5710	5550	7280	3920	5600	5657.91	1.21	-21801	-8378	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1837	11.63	2.16	12	0.49	485.00	2606.00	10570	20230607	-46.64	2310	20230104	144.16	6210	-9.18	20240102	5500	2.55	20240104	10570	-46.64	20230607	2425	132.58	20230120	1.95	N	024900	500	162 억	392533	N	N	143	N	N
84	20240108	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5660	60	2	1.07	716202750	126670	32.52	5600	5710	5550	7280	3920	5600	5654.08	1.21	-21801	-10544	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1843	11.67	2.17	12	0.39	485.00	2606.00	10570	20230607	-46.45	2310	20230104	145.02	6210	-8.86	20240102	5500	2.91	20240104	10570	-46.45	20230607	2425	133.40	20230120	1.95	N	024900	500	162 억	392533	N	N	143	N	N
85	20240108	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	0	3	0.00	137125710	24539	6.30	5600	5670	5550	7280	3920	5600	5588.07	1.21	-21801	-408	5813	5706	5633	5526	5453	5760	5580	163	1680	500	3580	10	1	32564980	1824	11.55	2.15	12	0.08	485.00	2606.00	10570	20230607	-47.02	2310	20230104	142.42	6210	-9.82	20240102	5500	1.82	20240104	10570	-47.02	20230607	2425	130.93	20230120	1.95	N	024900	500	162 억	392533	N	N	143	N	N
86	20240105	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	50	2	0.90	2163133120	383107	43.75	5570	5740	5560	7210	3890	5550	5646.38	1.26	0	3994	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1824	11.55	2.15	12	1.18	485.00	2606.00	10570	20230607	-47.02	2280	20221229	145.61	6210	-9.82	20240102	5500	1.82	20240104	10570	-47.02	20230607	2360	137.29	20230105	1.93	N	024900	500	162 억	411580	N	N	143	N	N
87	20240105	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	50	2	0.90	2031366780	359558	41.06	5570	5740	5560	7210	3890	5550	5649.63	1.26	0	50	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1824	11.55	2.15	12	1.10	485.00	2606.00	10570	20230607	-47.02	2280	20221229	145.61	6210	-9.82	20240102	5500	1.82	20240104	10570	-47.02	20230607	2360	137.29	20230105	1.93	N	024900	500	162 억	411580	N	N	169	N	N
88	20240105	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	50	2	0.90	1900676870	336229	38.40	5570	5740	5560	7210	3890	5550	5652.93	1.26	0	-1825	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1824	11.55	2.15	12	1.03	485.00	2606.00	10570	20230607	-47.02	2280	20221229	145.61	6210	-9.82	20240102	5500	1.82	20240104	10570	-47.02	20230607	2360	137.29	20230105	1.93	N	024900	500	162 억	411580	N	N	169	N	N
89	20240105	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	50	2	0.90	1679550660	296678	33.88	5570	5740	5560	7210	3890	5550	5661.20	1.26	0	2105	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1824	11.55	2.15	12	0.91	485.00	2606.00	10570	20230607	-47.02	2280	20221229	145.61	6210	-9.82	20240102	5500	1.82	20240104	10570	-47.02	20230607	2360	137.29	20230105	1.93	N	024900	500	162 억	411580	N	N	169	N	N
90	20240105	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5690	140	2	2.52	1440372000	254244	29.03	5570	5740	5560	7210	3890	5550	5665.32	1.26	0	3230	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1853	11.73	2.18	12	0.78	485.00	2606.00	10570	20230607	-46.17	2280	20221229	149.56	6210	-8.37	20240102	5500	3.45	20240104	10570	-46.17	20230607	2360	141.10	20230105	1.93	N	024900	500	162 억	411580	N	N	169	N	N
91	20240105	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	130	2	2.34	1169917580	206795	23.62	5570	5740	5560	7210	3890	5550	5657.39	1.26	0	10427	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1850	11.71	2.18	12	0.64	485.00	2606.00	10570	20230607	-46.26	2280	20221229	149.12	6210	-8.53	20240102	5500	3.27	20240104	10570	-46.26	20230607	2360	140.68	20230105	1.93	N	024900	500	162 억	411580	N	N	169	N	N
92	20240105	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	100	2	1.80	918043670	162319	18.54	5570	5740	5560	7210	3890	5550	5655.81	1.26	0	1325	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1840	11.65	2.17	12	0.50	485.00	2606.00	10570	20230607	-46.55	2280	20221229	147.81	6210	-9.02	20240102	5500	2.73	20240104	10570	-46.55	20230607	2360	139.41	20230105	1.93	N	024900	500	162 억	411580	N	N	169	N	N
93	20240105	090340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	40	2	0.72	102349360	18301	2.09	5570	5630	5570	7210	3890	5550	5592.60	1.26	0	-1377	5903	5726	5613	5436	5323	5670	5380	163	1660	500	3550	10	1	32564980	1820	11.53	2.15	12	0.06	485.00	2606.00	10570	20230607	-47.11	2280	20221229	145.18	6210	-9.98	20240102	5500	1.64	20240104	10570	-47.11	20230607	2360	136.86	20230105	1.93	N	024900	500	162 억	411580	N	N	169	N	N
94	20240104	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-320	5	-5.45	4895730040	870637	106.50	5780	5790	5500	7630	4110	5870	5623.24	1.45	0	-69164	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1807	11.44	2.13	12	2.67	485.00	2606.00	10570	20230607	-47.49	2280	20221229	143.42	6210	-10.63	20240102	5500	0.91	20240104	10570	-47.49	20230607	2310	140.26	20230104	1.94	N	024900	500	162 억	471487	N	N	169	N	N
95	20240104	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	-330	5	-5.62	4647820910	826094	101.05	5780	5790	5500	7630	4110	5870	5626.26	1.45	0	-63878	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1804	11.42	2.13	12	2.54	485.00	2606.00	10570	20230607	-47.59	2280	20221229	142.98	6210	-10.79	20240102	5500	0.73	20240104	10570	-47.59	20230607	2310	139.83	20230104	1.94	N	024900	500	162 억	471487	N	N	393	N	N
96	20240104	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	-310	5	-5.28	4003675470	709655	86.81	5780	5790	5540	7630	4110	5870	5641.72	1.45	0	-49246	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1811	11.46	2.13	12	2.18	485.00	2606.00	10570	20230607	-47.40	2280	20221229	143.86	6210	-10.47	20240102	5540	0.36	20240104	10570	-47.40	20230607	2310	140.69	20230104	1.94	N	024900	500	162 억	471487	N	N	393	N	N
97	20240104	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	-280	5	-4.77	3616387660	640170	78.31	5780	5790	5540	7630	4110	5870	5649.10	1.45	0	-38061	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1820	11.53	2.15	12	1.97	485.00	2606.00	10570	20230607	-47.11	2280	20221229	145.18	6210	-9.98	20240102	5540	0.90	20240104	10570	-47.11	20230607	2310	141.99	20230104	1.94	N	024900	500	162 억	471487	N	N	393	N	N
98	20240104	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	-260	5	-4.43	3396733780	600880	73.50	5780	5790	5540	7630	4110	5870	5652.93	1.45	0	-27972	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1827	11.57	2.15	12	1.85	485.00	2606.00	10570	20230607	-46.93	2280	20221229	146.05	6210	-9.66	20240102	5540	1.26	20240104	10570	-46.93	20230607	2310	142.86	20230104	1.94	N	024900	500	162 억	471487	N	N	393	N	N
99	20240104	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	-290	5	-4.94	2900534330	511836	62.61	5780	5790	5550	7630	4110	5870	5666.92	1.45	0	-20207	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1817	11.51	2.14	12	1.57	485.00	2606.00	10570	20230607	-47.21	2280	20221229	144.74	6210	-10.14	20240102	5550	0.54	20240104	10570	-47.21	20230607	2310	141.56	20230104	1.94	N	024900	500	162 억	471487	N	N	393	N	N
100	20240104	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	-190	5	-3.24	1700483440	298176	36.47	5780	5790	5650	7630	4110	5870	5702.95	1.45	0	-28702	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1850	11.71	2.18	12	0.92	485.00	2606.00	10570	20230607	-46.26	2280	20221229	149.12	6210	-8.53	20240102	5650	0.53	20240104	10570	-46.26	20230607	2310	145.89	20230104	1.94	N	024900	500	162 억	471487	N	N	393	N	N
101	20240104	090340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5680	-190	5	-3.24	330069910	57781	7.07	5780	5780	5650	7630	4110	5870	5712.40	1.45	0	-1799	6156	6012	5936	5792	5716	5975	5755	163	1760	500	3750	10	1	32564980	1850	11.71	2.18	12	0.18	485.00	2606.00	10570	20230607	-46.26	2280	20221229	149.12	6210	-8.53	20240102	5650	0.53	20240104	10570	-46.26	20230607	2310	145.89	20230104	1.94	N	024900	500	162 억	471487	N	N	393	N	N
102	20240103	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	-300	5	-4.86	4815863370	810279	62.30	6050	6080	5860	8020	4320	6170	5943.70	2.05	0	-193016	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1912	12.10	2.25	12	2.49	485.00	2606.00	10570	20230607	-44.47	2280	20221229	157.46	6210	-5.48	20240102	5860	0.17	20240103	10570	-44.47	20230607	2310	154.11	20230104	2.04	N	024900	500	162 억	666657	N	N	393	N	N
103	20240103	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-250	5	-4.05	4394672490	738646	56.79	6050	6080	5860	8020	4320	6170	5949.56	2.05	0	-175220	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1928	12.21	2.27	12	2.27	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	6210	-4.67	20240102	5860	1.02	20240103	10570	-43.99	20230607	2310	156.28	20230104	2.04	N	024900	500	162 억	666657	N	N	2	N	N
104	20240103	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5890	-280	5	-4.54	3930485400	659766	50.73	6050	6080	5860	8020	4320	6170	5957.32	2.05	0	-174298	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1918	12.14	2.26	12	2.03	485.00	2606.00	10570	20230607	-44.28	2280	20221229	158.33	6210	-5.15	20240102	5860	0.51	20240103	10570	-44.28	20230607	2310	154.98	20230104	2.04	N	024900	500	162 억	666657	N	N	2	N	N
105	20240103	130338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-260	5	-4.21	3659992570	613869	47.20	6050	6080	5860	8020	4320	6170	5962.09	2.05	0	-162981	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1925	12.19	2.27	12	1.89	485.00	2606.00	10570	20230607	-44.09	2280	20221229	159.21	6210	-4.83	20240102	5860	0.85	20240103	10570	-44.09	20230607	2310	155.84	20230104	2.04	N	024900	500	162 억	666657	N	N	2	N	N
106	20240103	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	-240	5	-3.89	3059368760	511986	39.37	6050	6080	5910	8020	4320	6170	5975.40	2.05	0	-126517	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1931	12.23	2.28	12	1.57	485.00	2606.00	10570	20230607	-43.90	2280	20221229	160.09	6210	-4.51	20240102	5900	0.51	20240102	10570	-43.90	20230607	2310	156.71	20230104	2.04	N	024900	500	162 억	666657	N	N	2	N	N
107	20240103	110337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-250	5	-4.05	2587975550	432493	33.25	6050	6080	5920	8020	4320	6170	5983.75	2.05	0	-91430	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1928	12.21	2.27	12	1.33	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	6210	-4.67	20240102	5900	0.34	20240102	10570	-43.99	20230607	2310	156.28	20230104	2.04	N	024900	500	162 억	666657	N	N	2	N	N
108	20240103	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5940	-230	5	-3.73	1918383010	319827	24.59	6050	6080	5940	8020	4320	6170	5998.06	2.05	0	-52720	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1934	12.25	2.28	12	0.98	485.00	2606.00	10570	20230607	-43.80	2280	20221229	160.53	6210	-4.35	20240102	5900	0.68	20240102	10570	-43.80	20230607	2310	157.14	20230104	2.04	N	024900	500	162 억	666657	N	N	2	N	N
109	20240103	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	-170	5	-2.76	466984830	77560	5.96	6050	6070	5990	8020	4320	6170	6020.49	2.05	0	-22396	6403	6286	6093	5976	5783	6345	6035	163	1850	500	3940	10	1	32564980	1954	12.37	2.30	12	0.24	485.00	2606.00	10570	20230607	-43.24	2280	20221229	163.16	6210	-3.38	20240102	5900	1.69	20240102	10570	-43.24	20230607	2310	159.74	20230104	2.04	N	024900	500	162 억	666657	N	N	2	N	N
110	20240102	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6170	250	2	4.22	7759065590	1277686	129.73	6010	6210	5900	7690	4150	5920	6072.40	1.82	0	72333	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	2009	12.72	2.37	12	3.92	485.00	2606.00	10570	20230607	-41.63	2280	20221229	170.61	6210	-0.64	20240102	5900	4.58	20240102	10570	-41.63	20230607	2310	167.10	20230104	2.06	N	024900	500	162 억	593497	N	N	2	N	N
111	20240102	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6140	220	2	3.72	7265374640	1197496	121.58	6010	6210	5900	7690	4150	5920	6067.14	1.82	0	76577	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	1999	12.66	2.36	12	3.68	485.00	2606.00	10570	20230607	-41.91	2280	20221229	169.30	6210	-1.13	20240102	5900	4.07	20240102	10570	-41.91	20230607	2310	165.80	20230104	2.06	N	024900	500	162 억	593497	N	N	7	N	N
112	20240102	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6170	250	2	4.22	5603709530	928206	94.24	6010	6170	5900	7690	4150	5920	6037.14	1.82	0	38171	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	2009	12.72	2.37	12	2.85	485.00	2606.00	10570	20230607	-41.63	2280	20221229	170.61	6170	0.00	20240102	5900	4.58	20240102	10570	-41.63	20230607	2310	167.10	20230104	2.06	N	024900	500	162 억	593497	N	N	7	N	N
113	20240102	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6070	150	2	2.53	3664260940	611303	62.07	6010	6070	5900	7690	4150	5920	5994.18	1.82	0	1195	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	1977	12.52	2.33	12	1.88	485.00	2606.00	10570	20230607	-42.57	2280	20221229	166.23	6070	0.00	20240102	5900	2.88	20240102	10570	-42.57	20230607	2310	162.77	20230104	2.06	N	024900	500	162 억	593497	N	N	7	N	N
114	20240102	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6000	80	2	1.35	2663829080	445508	45.23	6010	6070	5900	7690	4150	5920	5979.31	1.82	0	-25726	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	1954	12.37	2.30	12	1.37	485.00	2606.00	10570	20230607	-43.24	2280	20221229	163.16	6070	-1.15	20240102	5900	1.69	20240102	10570	-43.24	20230607	2310	159.74	20230104	2.06	N	024900	500	162 억	593497	N	N	7	N	N
115	20240102	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5930	10	2	0.17	2153052290	360054	36.56	6010	6070	5900	7690	4150	5920	5979.80	1.82	0	-26603	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	1931	12.23	2.28	12	1.11	485.00	2606.00	10570	20230607	-43.90	2280	20221229	160.09	6070	-2.31	20240102	5900	0.51	20240102	10570	-43.90	20230607	2310	156.71	20230104	2.06	N	024900	500	162 억	593497	N	N	7	N	N
116	20240102	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5980	60	2	1.01	330626050	55056	5.59	6010	6060	5960	7690	4150	5920	6005.27	1.82	0	-4282	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	1947	12.33	2.29	12	0.17	485.00	2606.00	10570	20230607	-43.42	2280	20221229	162.28	6060	-1.32	20240102	5960	0.34	20240102	10570	-43.42	20230607	2310	158.87	20230104	2.06	N	024900	500	162 억	593497	N	N	7	N	N
117	20240102	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	1.82	0	0	6193	6056	5903	5766	5613	6125	5835	163	1770	500	3780	10	1	32564980	1928	12.21	2.27	12	0.00	485.00	2606.00	10570	20230607	-43.99	2280	20221229	159.65	0	0.00	0	0	0.00	0	10570	-43.99	20230607	2310	156.28	20230104	2.06	N	024900	500	162 억	593497	N	N	7	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History